669 lines
37 KiB
CSV
669 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200600,399420300,102400,102400,102400,102400,56
|
|
20240213,200500,399420300,102400,102400,102400,102400,0
|
|
20240213,200400,399420300,102400,102400,102400,102400,0
|
|
20240213,200300,399420300,102400,102400,102400,102400,0
|
|
20240213,200200,399420300,102400,102400,102400,102400,0
|
|
20240213,200100,399420300,102400,102400,102400,102400,0
|
|
20240213,200000,399420300,102400,102400,102400,102400,0
|
|
20240213,195900,399420300,102400,102400,102400,102400,0
|
|
20240213,195800,399420300,102400,102400,102400,102400,0
|
|
20240213,195700,399420300,102400,102400,102400,102400,0
|
|
20240213,195600,399420300,102400,102400,102400,102400,0
|
|
20240213,195500,399420300,102400,102400,102400,102400,0
|
|
20240213,195400,399420300,102400,102400,102400,102400,0
|
|
20240213,195300,399420300,102400,102400,102400,102400,0
|
|
20240213,195200,399420300,102400,102400,102400,102400,0
|
|
20240213,195100,399420300,102400,102400,102400,102400,0
|
|
20240213,195000,399420300,102400,102400,102400,102400,0
|
|
20240213,194900,399420300,102400,102400,102400,102400,0
|
|
20240213,194800,399420300,102400,102400,102400,102400,0
|
|
20240213,194700,399420300,102400,102400,102400,102400,0
|
|
20240213,194600,399420300,102400,102400,102400,102400,0
|
|
20240213,194500,399420300,102400,102400,102400,102400,0
|
|
20240213,194400,399420300,102400,102400,102400,102400,0
|
|
20240213,194300,399420300,102400,102400,102400,102400,0
|
|
20240213,194200,399420300,102400,102400,102400,102400,0
|
|
20240213,194100,399420300,102400,102400,102400,102400,0
|
|
20240213,194000,399420300,102400,102400,102400,102400,0
|
|
20240213,193900,399420300,102400,102400,102400,102400,0
|
|
20240213,193800,399420300,102400,102400,102400,102400,0
|
|
20240213,193700,399420300,102400,102400,102400,102400,0
|
|
20240213,193600,399420300,102400,102400,102400,102400,56
|
|
20240213,193500,399420300,102400,102400,102400,102400,0
|
|
20240213,193400,399420300,102400,102400,102400,102400,0
|
|
20240213,193300,399420300,102400,102400,102400,102400,0
|
|
20240213,193200,399420300,102400,102400,102400,102400,0
|
|
20240213,193100,399420300,102400,102400,102400,102400,0
|
|
20240213,193000,399420300,102400,102400,102400,102400,0
|
|
20240213,192900,399420300,102400,102400,102400,102400,0
|
|
20240213,192800,399420300,102400,102400,102400,102400,0
|
|
20240213,192700,399420300,102400,102400,102400,102400,0
|
|
20240213,192600,399420300,102400,102400,102400,102400,0
|
|
20240213,192500,399420300,102400,102400,102400,102400,0
|
|
20240213,192400,399420300,102400,102400,102400,102400,0
|
|
20240213,192300,399420300,102400,102400,102400,102400,0
|
|
20240213,192200,399420300,102400,102400,102400,102400,0
|
|
20240213,192100,399420300,102400,102400,102400,102400,0
|
|
20240213,192000,399420300,102400,102400,102400,102400,0
|
|
20240213,191900,399420300,102400,102400,102400,102400,0
|
|
20240213,191800,399420300,102400,102400,102400,102400,0
|
|
20240213,191700,399420300,102400,102400,102400,102400,0
|
|
20240213,191600,399420300,102400,102400,102400,102400,0
|
|
20240213,191500,399420300,102400,102400,102400,102400,0
|
|
20240213,191400,399420300,102400,102400,102400,102400,0
|
|
20240213,191300,399420300,102400,102400,102400,102400,0
|
|
20240213,191200,399420300,102400,102400,102400,102400,0
|
|
20240213,191100,399420300,102400,102400,102400,102400,0
|
|
20240213,191000,399420300,102400,102400,102400,102400,0
|
|
20240213,190900,399420300,102400,102400,102400,102400,0
|
|
20240213,190800,399420300,102400,102400,102400,102400,0
|
|
20240213,190700,399420300,102400,102400,102400,102400,0
|
|
20240213,190600,399420300,102400,102400,102400,102400,56
|
|
20240213,190500,399420300,102400,102400,102400,102400,0
|
|
20240213,190400,399420300,102400,102400,102400,102400,0
|
|
20240213,190300,399420300,102400,102400,102400,102400,0
|
|
20240213,190200,399420300,102400,102400,102400,102400,0
|
|
20240213,190100,399420300,102400,102400,102400,102400,0
|
|
20240213,190000,399420300,102400,102400,102400,102400,0
|
|
20240213,185900,399420300,102400,102400,102400,102400,0
|
|
20240213,185800,399420300,102400,102400,102400,102400,0
|
|
20240213,185700,399420300,102400,102400,102400,102400,0
|
|
20240213,185600,399420300,102400,102400,102400,102400,0
|
|
20240213,185500,399420300,102400,102400,102400,102400,0
|
|
20240213,185400,399420300,102400,102400,102400,102400,0
|
|
20240213,185300,399420300,102400,102400,102400,102400,0
|
|
20240213,185200,399420300,102400,102400,102400,102400,0
|
|
20240213,185100,399420300,102400,102400,102400,102400,0
|
|
20240213,185000,399420300,102400,102400,102400,102400,0
|
|
20240213,184900,399420300,102400,102400,102400,102400,0
|
|
20240213,184800,399420300,102400,102400,102400,102400,0
|
|
20240213,184700,399420300,102400,102400,102400,102400,0
|
|
20240213,184600,399420300,102400,102400,102400,102400,0
|
|
20240213,184500,399420300,102400,102400,102400,102400,0
|
|
20240213,184400,399420300,102400,102400,102400,102400,0
|
|
20240213,184300,399420300,102400,102400,102400,102400,0
|
|
20240213,184200,399420300,102400,102400,102400,102400,0
|
|
20240213,184100,399420300,102400,102400,102400,102400,0
|
|
20240213,184000,399420300,102400,102400,102400,102400,0
|
|
20240213,183900,399420300,102400,102400,102400,102400,0
|
|
20240213,183800,399420300,102400,102400,102400,102400,0
|
|
20240213,183700,399420300,102400,102400,102400,102400,0
|
|
20240213,183600,399420300,102400,102400,102400,102400,56
|
|
20240213,183500,399420300,102400,102400,102400,102400,0
|
|
20240213,183400,399420300,102400,102400,102400,102400,0
|
|
20240213,183300,399420300,102400,102400,102400,102400,0
|
|
20240213,183200,399420300,102400,102400,102400,102400,0
|
|
20240213,183100,399420300,102400,102400,102400,102400,0
|
|
20240213,183000,399420300,102400,102400,102400,102400,0
|
|
20240213,182900,399420300,102400,102400,102400,102400,0
|
|
20240213,182800,399420300,102400,102400,102400,102400,0
|
|
20240213,182700,399420300,102400,102400,102400,102400,0
|
|
20240213,182600,399420300,102400,102400,102400,102400,0
|
|
20240213,182500,399420300,102400,102400,102400,102400,0
|
|
20240213,182400,399420300,102400,102400,102400,102400,0
|
|
20240213,182300,399420300,102400,102400,102400,102400,0
|
|
20240213,182200,399420300,102400,102400,102400,102400,0
|
|
20240213,182100,399420300,102400,102400,102400,102400,0
|
|
20240213,182000,399420300,102400,102400,102400,102400,0
|
|
20240213,181900,399420300,102400,102400,102400,102400,0
|
|
20240213,181800,399420300,102400,102400,102400,102400,0
|
|
20240213,181700,399420300,102400,102400,102400,102400,0
|
|
20240213,181600,399420300,102400,102400,102400,102400,0
|
|
20240213,181500,399420300,102400,102400,102400,102400,0
|
|
20240213,181400,399420300,102400,102400,102400,102400,0
|
|
20240213,181300,399420300,102400,102400,102400,102400,0
|
|
20240213,181200,399420300,102400,102400,102400,102400,0
|
|
20240213,181100,399420300,102400,102400,102400,102400,0
|
|
20240213,181000,399420300,102400,102400,102400,102400,0
|
|
20240213,180900,399420300,102400,102400,102400,102400,0
|
|
20240213,180800,399420300,102400,102400,102400,102400,0
|
|
20240213,180700,399420300,102400,102400,102400,102400,0
|
|
20240213,180600,399420300,102400,102400,102400,102400,56
|
|
20240213,180500,399420300,102400,102400,102400,102400,0
|
|
20240213,180400,399420300,102400,102400,102400,102400,0
|
|
20240213,180300,399420300,102400,102400,102400,102400,0
|
|
20240213,180200,399420300,102400,102400,102400,102400,0
|
|
20240213,180100,399420300,102400,102400,102400,102400,0
|
|
20240213,180000,399420300,102400,102400,102400,102400,0
|
|
20240213,175900,399420300,102400,102400,102400,102400,0
|
|
20240213,175800,399420300,102400,102400,102400,102400,0
|
|
20240213,175700,399420300,102400,102400,102400,102400,0
|
|
20240213,175600,399420300,102400,102400,102400,102400,0
|
|
20240213,175500,399420300,102400,102400,102400,102400,0
|
|
20240213,175400,399420300,102400,102400,102400,102400,0
|
|
20240213,175300,399420300,102400,102400,102400,102400,0
|
|
20240213,175200,399420300,102400,102400,102400,102400,0
|
|
20240213,175100,399420300,102400,102400,102400,102400,0
|
|
20240213,175000,399420300,102400,102400,102400,102400,0
|
|
20240213,174900,399420300,102400,102400,102400,102400,0
|
|
20240213,174800,399420300,102400,102400,102400,102400,0
|
|
20240213,174700,399420300,102400,102400,102400,102400,0
|
|
20240213,174600,399420300,102400,102400,102400,102400,0
|
|
20240213,174500,399420300,102400,102400,102400,102400,0
|
|
20240213,174400,399420300,102400,102400,102400,102400,0
|
|
20240213,174300,399420300,102400,102400,102400,102400,0
|
|
20240213,174200,399420300,102400,102400,102400,102400,0
|
|
20240213,174100,399420300,102400,102400,102400,102400,0
|
|
20240213,174000,399420300,102400,102400,102400,102400,0
|
|
20240213,173900,399420300,102400,102400,102400,102400,0
|
|
20240213,173800,399420300,102400,102400,102400,102400,0
|
|
20240213,173700,399420300,102400,102400,102400,102400,0
|
|
20240213,173600,399420300,102400,102400,102400,102400,56
|
|
20240213,173500,399420300,102400,102400,102400,102400,0
|
|
20240213,173400,399420300,102400,102400,102400,102400,0
|
|
20240213,173300,399420300,102400,102400,102400,102400,0
|
|
20240213,173200,399420300,102400,102400,102400,102400,0
|
|
20240213,173100,399420300,102400,102400,102400,102400,0
|
|
20240213,173000,399420300,102400,102400,102400,102400,0
|
|
20240213,172900,399420300,102400,102400,102400,102400,0
|
|
20240213,172800,399420300,102400,102400,102400,102400,0
|
|
20240213,172700,399420300,102400,102400,102400,102400,0
|
|
20240213,172600,399420300,102400,102400,102400,102400,0
|
|
20240213,172500,399420300,102400,102400,102400,102400,0
|
|
20240213,172400,399420300,102400,102400,102400,102400,0
|
|
20240213,172300,399420300,102400,102400,102400,102400,0
|
|
20240213,172200,399420300,102400,102400,102400,102400,0
|
|
20240213,172100,399420300,102400,102400,102400,102400,0
|
|
20240213,172000,399420300,102400,102400,102400,102400,0
|
|
20240213,171900,399420300,102400,102400,102400,102400,0
|
|
20240213,171800,399420300,102400,102400,102400,102400,0
|
|
20240213,171700,399420300,102400,102400,102400,102400,0
|
|
20240213,171600,399420300,102400,102400,102400,102400,0
|
|
20240213,171500,399420300,102400,102400,102400,102400,0
|
|
20240213,171400,399420300,102400,102400,102400,102400,0
|
|
20240213,171300,399420300,102400,102400,102400,102400,0
|
|
20240213,171200,399420300,102400,102400,102400,102400,0
|
|
20240213,171100,399420300,102400,102400,102400,102400,0
|
|
20240213,171000,399420300,102400,102400,102400,102400,0
|
|
20240213,170900,399420300,102400,102400,102400,102400,0
|
|
20240213,170800,399420300,102400,102400,102400,102400,0
|
|
20240213,170700,399420300,102400,102400,102400,102400,0
|
|
20240213,170600,399420300,102400,102400,102400,102400,56
|
|
20240213,170500,399420300,102400,102400,102400,102400,0
|
|
20240213,170400,399420300,102400,102400,102400,102400,0
|
|
20240213,170300,399420300,102400,102400,102400,102400,0
|
|
20240213,170200,399420300,102400,102400,102400,102400,0
|
|
20240213,170100,399420300,102400,102400,102400,102400,0
|
|
20240213,170000,399420300,102400,102400,102400,102400,0
|
|
20240213,165900,399420300,102400,102400,102400,102400,0
|
|
20240213,165800,399420300,102400,102400,102400,102400,0
|
|
20240213,165700,399420300,102400,102400,102400,102400,0
|
|
20240213,165600,399420300,102400,102400,102400,102400,0
|
|
20240213,165500,399420300,102400,102400,102400,102400,0
|
|
20240213,165400,399420300,102400,102400,102400,102400,0
|
|
20240213,165300,399420300,102400,102400,102400,102400,0
|
|
20240213,165200,399420300,102400,102400,102400,102400,0
|
|
20240213,165100,399420300,102400,102400,102400,102400,0
|
|
20240213,165000,399420300,102400,102400,102400,102400,0
|
|
20240213,164900,399420300,102400,102400,102400,102400,0
|
|
20240213,164800,399420300,102400,102400,102400,102400,0
|
|
20240213,164700,399420300,102400,102400,102400,102400,0
|
|
20240213,164600,399420300,102400,102400,102400,102400,0
|
|
20240213,164500,399420300,102400,102400,102400,102400,0
|
|
20240213,164400,399420300,102400,102400,102400,102400,0
|
|
20240213,164300,399420300,102400,102400,102400,102400,0
|
|
20240213,164200,399420300,102400,102400,102400,102400,0
|
|
20240213,164100,399420300,102400,102400,102400,102400,0
|
|
20240213,164000,399420300,102400,102400,102400,102400,0
|
|
20240213,163900,399420300,102400,102400,102400,102400,0
|
|
20240213,163800,399420300,102400,102400,102400,102400,0
|
|
20240213,163700,399420300,102400,102400,102400,102400,0
|
|
20240213,163600,399420300,102400,102400,102400,102400,56
|
|
20240213,163500,399420300,102400,102400,102400,102400,0
|
|
20240213,163400,399420300,102400,102400,102400,102400,0
|
|
20240213,163300,399420300,102400,102400,102400,102400,0
|
|
20240213,163200,399420300,102400,102400,102400,102400,0
|
|
20240213,163100,399420300,102400,102400,102400,102400,0
|
|
20240213,163000,399420300,102400,102400,102400,102400,0
|
|
20240213,162900,399420300,102400,102400,102400,102400,0
|
|
20240213,162800,399420300,102400,102400,102400,102400,0
|
|
20240213,162700,399420300,102400,102400,102400,102400,0
|
|
20240213,162600,399420300,102400,102400,102400,102400,0
|
|
20240213,162500,399420300,102400,102400,102400,102400,0
|
|
20240213,162400,399420300,102400,102400,102400,102400,0
|
|
20240213,162300,399420300,102400,102400,102400,102400,0
|
|
20240213,162200,399420300,102400,102400,102400,102400,0
|
|
20240213,162100,399420300,102400,102400,102400,102400,0
|
|
20240213,162000,399420300,102400,102400,102400,102400,0
|
|
20240213,161900,399420300,102400,102400,102400,102400,0
|
|
20240213,161800,399420300,102400,102400,102400,102400,0
|
|
20240213,161700,399420300,102400,102400,102400,102400,0
|
|
20240213,161600,399420300,102400,102400,102400,102400,0
|
|
20240213,161500,399420300,102400,102400,102400,102400,0
|
|
20240213,161400,399420300,102400,102400,102400,102400,0
|
|
20240213,161300,399420300,102400,102400,102400,102400,0
|
|
20240213,161200,399420300,102400,102400,102400,102400,0
|
|
20240213,161100,399420300,102400,102400,102400,102400,0
|
|
20240213,161000,399420300,102400,102400,102400,102400,0
|
|
20240213,160900,399420300,102400,102400,102400,102400,0
|
|
20240213,160800,399420300,102400,102400,102400,102400,0
|
|
20240213,160700,399420300,102400,102400,102400,102400,0
|
|
20240213,160600,399420300,102400,102400,102400,102400,56
|
|
20240213,160500,399420300,102400,102400,102400,102400,0
|
|
20240213,160400,399420300,102400,102400,102400,102400,0
|
|
20240213,160300,399420300,102400,102400,102400,102400,0
|
|
20240213,160200,399420300,102400,102400,102400,102400,0
|
|
20240213,160100,399420300,102400,102400,102400,102400,0
|
|
20240213,160000,399420300,102400,102400,102400,102400,0
|
|
20240213,155900,399420300,102400,102400,102400,102400,0
|
|
20240213,155800,399420300,102400,102400,102400,102400,0
|
|
20240213,155700,399420300,102400,102400,102400,102400,0
|
|
20240213,155600,399420300,102400,102400,102400,102400,0
|
|
20240213,155500,399420300,102400,102400,102400,102400,0
|
|
20240213,155400,399420300,102400,102400,102400,102400,0
|
|
20240213,155300,399420300,102400,102400,102400,102400,0
|
|
20240213,155200,399420300,102400,102400,102400,102400,0
|
|
20240213,155100,399420300,102400,102400,102400,102400,0
|
|
20240213,155000,399420300,102400,102400,102400,102400,0
|
|
20240213,154900,399420300,102400,102400,102400,102400,0
|
|
20240213,154800,399420300,102400,102400,102400,102400,0
|
|
20240213,154700,399420300,102400,102400,102400,102400,0
|
|
20240213,154600,399420300,102400,102400,102400,102400,0
|
|
20240213,154500,399420300,102400,102400,102400,102400,0
|
|
20240213,154400,399420300,102400,102400,102400,102400,0
|
|
20240213,154300,399420300,102400,102400,102400,102400,0
|
|
20240213,154200,399420300,102400,102400,102400,102400,0
|
|
20240213,154100,399420300,102400,102400,102400,102400,0
|
|
20240213,154000,399420300,102400,102400,102400,102400,0
|
|
20240213,153900,399420300,102400,102400,102400,102400,0
|
|
20240213,153800,399420300,102400,102400,102400,102400,0
|
|
20240213,153700,399420300,102400,102400,102400,102400,0
|
|
20240213,153600,399420300,102400,102400,102400,102400,56
|
|
20240213,153500,399420300,102400,102400,102400,102400,0
|
|
20240213,153400,399420300,102400,102400,102400,102400,0
|
|
20240213,153300,399420300,102400,102400,102400,102400,0
|
|
20240213,153200,399420300,102400,102400,102400,102400,0
|
|
20240213,153100,399420300,102400,102400,102400,102400,0
|
|
20240213,153000,399420300,102400,102400,102400,102400,56
|
|
20240213,152900,393685900,102400,102400,102400,102400,0
|
|
20240213,152800,393685900,102400,102400,102400,102400,0
|
|
20240213,152700,393685900,102400,102400,102400,102400,0
|
|
20240213,152600,393685900,102400,102400,102400,102400,0
|
|
20240213,152500,393685900,102400,102400,102400,102400,0
|
|
20240213,152400,393685900,102400,102400,102400,102400,0
|
|
20240213,152300,393685900,102400,102400,102400,102400,0
|
|
20240213,152200,393685900,102400,102400,102400,102400,0
|
|
20240213,152100,393685900,102400,102400,102400,102400,0
|
|
20240213,152000,393685900,102400,102400,102400,102400,0
|
|
20240213,151900,393685900,102400,102400,102400,102400,0
|
|
20240213,151800,393685900,102400,102400,102400,102400,0
|
|
20240213,151700,393685900,102400,102400,102400,102400,3
|
|
20240213,151600,393378700,102400,102400,102400,102400,38
|
|
20240213,151500,389487500,102200,102200,102200,102200,0
|
|
20240213,151400,389487500,102200,102200,102200,102200,10
|
|
20240213,151300,388465500,102200,102200,102200,102200,0
|
|
20240213,151200,388465500,102200,102200,102200,102200,0
|
|
20240213,151100,388465500,102200,102200,102200,102200,0
|
|
20240213,151000,388465500,102200,102300,102300,102200,11
|
|
20240213,150900,387340300,102200,102200,102200,102200,0
|
|
20240213,150800,387340300,102200,102200,102200,102200,2
|
|
20240213,150700,387135900,102200,102200,102200,102200,0
|
|
20240213,150600,387135900,102200,102200,102200,102200,9
|
|
20240213,150500,386216100,102200,102200,102200,102200,6
|
|
20240213,150400,385602900,102300,102300,102300,102300,0
|
|
20240213,150300,385602900,102300,102300,102300,102300,1
|
|
20240213,150200,385500600,102300,102300,102300,102300,0
|
|
20240213,150100,385500600,102300,102300,102300,102300,1
|
|
20240213,150000,385398300,102300,102300,102300,102300,0
|
|
20240213,145900,385398300,102300,102200,102300,102200,3
|
|
20240213,145800,385091500,102200,102200,102200,102200,0
|
|
20240213,145700,385091500,102200,102200,102200,102200,2
|
|
20240213,145600,384887100,102200,102200,102200,102200,0
|
|
20240213,145500,384887100,102200,102100,102200,102100,7
|
|
20240213,145400,384172200,102100,102100,102100,102100,0
|
|
20240213,145300,384172200,102100,102100,102100,102100,0
|
|
20240213,145200,384172200,102100,102100,102100,102100,0
|
|
20240213,145100,384172200,102100,102100,102100,102100,2
|
|
20240213,145000,383968000,102200,102200,102200,102200,0
|
|
20240213,144900,383968000,102200,102200,102200,102200,0
|
|
20240213,144800,383968000,102200,102200,102200,102200,0
|
|
20240213,144700,383968000,102200,102200,102200,102200,3
|
|
20240213,144600,383661400,102100,102100,102100,102100,0
|
|
20240213,144500,383661400,102100,102100,102100,102100,0
|
|
20240213,144400,383661400,102100,102100,102100,102100,8
|
|
20240213,144300,382844600,102100,102100,102100,102100,0
|
|
20240213,144200,382844600,102100,101900,102100,101900,93
|
|
20240213,144100,373367500,101900,101900,101900,101900,38
|
|
20240213,144000,369495300,101900,102100,102100,101900,2
|
|
20240213,143900,369291300,102100,102100,102100,102100,0
|
|
20240213,143800,369291300,102100,102000,102100,102000,7
|
|
20240213,143700,368577000,102000,102000,102000,102000,10
|
|
20240213,143600,367557000,102100,102100,102400,102100,24
|
|
20240213,143500,365106300,102100,102100,102100,102100,6
|
|
20240213,143400,364493700,102300,102300,102300,102300,2
|
|
20240213,143300,364289100,102300,102300,102300,102300,0
|
|
20240213,143200,364289100,102300,102300,102300,102300,2
|
|
20240213,143100,364084500,102300,102300,102300,102300,1
|
|
20240213,143000,363982200,102100,102100,102100,102100,1
|
|
20240213,142900,363880100,102200,102200,102200,102200,10
|
|
20240213,142800,362858100,102200,102200,102200,102200,0
|
|
20240213,142700,362858100,102200,102200,102200,102200,0
|
|
20240213,142600,362858100,102200,102200,102200,102200,0
|
|
20240213,142500,362858100,102200,102200,102200,102200,0
|
|
20240213,142400,362858100,102200,102200,102200,102200,0
|
|
20240213,142300,362858100,102200,102200,102200,102200,0
|
|
20240213,142200,362858100,102200,102200,102200,102200,0
|
|
20240213,142100,362858100,102200,102200,102200,102200,0
|
|
20240213,142000,362858100,102200,102200,102200,102200,0
|
|
20240213,141900,362858100,102200,102200,102200,102200,0
|
|
20240213,141800,362858100,102200,102300,102400,102200,32
|
|
20240213,141700,359587200,102400,102500,102500,102400,38
|
|
20240213,141600,355695500,102500,102500,102500,102500,5
|
|
20240213,141500,355183000,102400,102400,102400,102400,0
|
|
20240213,141400,355183000,102400,102300,102400,102000,133
|
|
20240213,141300,341610200,102300,102700,102700,102300,174
|
|
20240213,141200,323764700,102700,102700,102700,102700,0
|
|
20240213,141100,323764700,102700,102700,102700,102700,15
|
|
20240213,141000,322224200,103000,103000,103000,103000,1
|
|
20240213,140900,322121200,102600,102600,102600,102600,0
|
|
20240213,140800,322121200,102600,102600,102600,102600,6
|
|
20240213,140700,321505600,103000,103000,103000,103000,0
|
|
20240213,140600,321505600,103000,103000,103000,103000,0
|
|
20240213,140500,321505600,103000,102800,103000,102500,40
|
|
20240213,140400,317402200,103000,103000,103000,103000,0
|
|
20240213,140300,317402200,103000,103000,103000,103000,0
|
|
20240213,140200,317402200,103000,103000,103000,103000,0
|
|
20240213,140100,317402200,103000,103000,103000,103000,0
|
|
20240213,140000,317402200,103000,103000,103000,103000,3
|
|
20240213,135900,317093200,103000,103000,103000,103000,0
|
|
20240213,135800,317093200,103000,103000,103000,103000,0
|
|
20240213,135700,317093200,103000,103000,103000,103000,2
|
|
20240213,135600,316887200,103000,103000,103000,103000,0
|
|
20240213,135500,316887200,103000,103000,103000,103000,0
|
|
20240213,135400,316887200,103000,103000,103000,103000,0
|
|
20240213,135300,316887200,103000,103000,103000,103000,3
|
|
20240213,135200,316578200,102600,102600,102600,102600,0
|
|
20240213,135100,316578200,102600,102700,102700,102500,40
|
|
20240213,135000,312473800,103000,103000,103000,103000,0
|
|
20240213,134900,312473800,103000,103000,103000,103000,2
|
|
20240213,134800,312267800,103300,103300,103300,103300,0
|
|
20240213,134700,312267800,103300,103300,103300,103300,0
|
|
20240213,134600,312267800,103300,103300,103300,103300,0
|
|
20240213,134500,312267800,103300,103200,103300,103200,3
|
|
20240213,134400,311958100,103300,102700,103300,102700,4
|
|
20240213,134300,311545700,102400,102800,102800,102400,100
|
|
20240213,134200,301291800,102800,102800,102800,102800,0
|
|
20240213,134100,301291800,102800,102800,102800,102800,0
|
|
20240213,134000,301291800,102800,102800,102800,102800,1
|
|
20240213,133900,301189000,102700,103400,103400,102700,61
|
|
20240213,133800,294919600,103500,103500,103500,103500,4
|
|
20240213,133700,294505600,103500,103100,103500,103100,112
|
|
20240213,133600,282931600,103200,103200,103200,103200,0
|
|
20240213,133500,282931600,103200,103200,103200,103200,0
|
|
20240213,133400,282931600,103200,103200,103200,103200,0
|
|
20240213,133300,282931600,103200,103200,103200,103200,0
|
|
20240213,133200,282931600,103200,103200,103200,103200,0
|
|
20240213,133100,282931600,103200,103200,103200,103200,0
|
|
20240213,133000,282931600,103200,103200,103200,103200,0
|
|
20240213,132900,282931600,103200,103200,103200,103200,0
|
|
20240213,132800,282931600,103200,103200,103200,103200,0
|
|
20240213,132700,282931600,103200,103200,103200,103200,0
|
|
20240213,132600,282931600,103200,103200,103200,103200,0
|
|
20240213,132500,282931600,103200,103200,103200,103200,0
|
|
20240213,132400,282931600,103200,103200,103200,103200,3
|
|
20240213,132300,282622000,103200,103200,103200,103200,0
|
|
20240213,132200,282622000,103200,103200,103200,103200,0
|
|
20240213,132100,282622000,103200,103200,103200,103200,10
|
|
20240213,132000,281590000,103200,103200,103200,103200,0
|
|
20240213,131900,281590000,103200,103200,103200,103200,0
|
|
20240213,131800,281590000,103200,103200,103200,103200,0
|
|
20240213,131700,281590000,103200,103200,103200,103200,0
|
|
20240213,131600,281590000,103200,103200,103200,103200,1
|
|
20240213,131500,281486800,103200,103200,103200,103200,0
|
|
20240213,131400,281486800,103200,103200,103200,103200,0
|
|
20240213,131300,281486800,103200,103200,103200,103200,0
|
|
20240213,131200,281486800,103200,103200,103200,103200,0
|
|
20240213,131100,281486800,103200,103200,103200,103200,0
|
|
20240213,131000,281486800,103200,103200,103200,103200,0
|
|
20240213,130900,281486800,103200,103200,103200,103200,0
|
|
20240213,130800,281486800,103200,103200,103200,103200,1
|
|
20240213,130700,281383600,103300,103300,103300,103300,3
|
|
20240213,130600,281073700,102800,102800,102800,102800,0
|
|
20240213,130500,281073700,102800,102800,102800,102800,0
|
|
20240213,130400,281073700,102800,102800,102800,102800,0
|
|
20240213,130300,281073700,102800,102800,103300,102700,31
|
|
20240213,130200,277886500,102800,103000,103000,102800,46
|
|
20240213,130100,273155200,103300,103300,103300,103300,0
|
|
20240213,130000,273155200,103300,103300,103300,103300,6
|
|
20240213,125900,272535400,103300,103300,103300,103300,0
|
|
20240213,125800,272535400,103300,103300,103300,103300,2
|
|
20240213,125700,272328800,103000,103000,103000,103000,0
|
|
20240213,125600,272328800,103000,103000,103000,103000,0
|
|
20240213,125500,272328800,103000,103000,103000,103000,0
|
|
20240213,125400,272328800,103000,103000,103000,103000,3
|
|
20240213,125300,272019800,103000,103000,103000,103000,4
|
|
20240213,125200,271607800,103400,103000,103400,103000,2
|
|
20240213,125100,271401400,103500,103500,103500,103500,0
|
|
20240213,125000,271401400,103500,103500,103500,103500,1
|
|
20240213,124900,271297900,103000,103000,103000,103000,0
|
|
20240213,124800,271297900,103000,103300,103300,103000,7
|
|
20240213,124700,270575700,103300,103300,103300,103300,0
|
|
20240213,124600,270575700,103300,103300,103300,103300,0
|
|
20240213,124500,270575700,103300,103300,103300,103300,1
|
|
20240213,124400,270472400,103100,103100,103100,103100,0
|
|
20240213,124300,270472400,103100,103100,103100,103100,0
|
|
20240213,124200,270472400,103100,103100,103100,103100,0
|
|
20240213,124100,270472400,103100,103100,103100,103100,0
|
|
20240213,124000,270472400,103100,103100,103100,103100,19
|
|
20240213,123900,268513500,103100,103100,103100,103100,0
|
|
20240213,123800,268513500,103100,103100,103100,103100,0
|
|
20240213,123700,268513500,103100,103100,103100,103100,1
|
|
20240213,123600,268410400,103500,103500,103500,103500,0
|
|
20240213,123500,268410400,103500,103500,103500,103500,1
|
|
20240213,123400,268306900,103500,103500,103500,103500,2
|
|
20240213,123300,268099900,103000,103000,103000,103000,6
|
|
20240213,123200,267481900,103100,103100,103100,103100,6
|
|
20240213,123100,266863300,103700,103700,103700,103700,0
|
|
20240213,123000,266863300,103700,103700,103700,103700,0
|
|
20240213,122900,266863300,103700,103700,103700,103700,0
|
|
20240213,122800,266863300,103700,103700,103700,103700,0
|
|
20240213,122700,266863300,103700,103700,103700,103700,96
|
|
20240213,122600,256908100,103100,103100,103100,103100,0
|
|
20240213,122500,256908100,103100,103100,103100,103100,5
|
|
20240213,122400,256392600,103700,103700,103700,103700,0
|
|
20240213,122300,256392600,103700,103700,103700,103700,3
|
|
20240213,122200,256081500,103700,103700,103700,103700,0
|
|
20240213,122100,256081500,103700,103700,103700,103700,3
|
|
20240213,122000,255770400,103700,103700,103700,103700,18
|
|
20240213,121900,253903800,103700,103700,103700,103700,1
|
|
20240213,121800,253800100,103600,103600,103600,103600,2
|
|
20240213,121700,253592900,103100,103100,103100,103100,0
|
|
20240213,121600,253592900,103100,103100,103100,103100,0
|
|
20240213,121500,253592900,103100,103100,103100,103100,55
|
|
20240213,121400,247922400,103700,103700,103700,103700,1
|
|
20240213,121300,247818700,103700,103500,103700,103500,4
|
|
20240213,121200,247404100,103700,103700,103700,103700,0
|
|
20240213,121100,247404100,103700,103700,103700,103700,0
|
|
20240213,121000,247404100,103700,103700,103700,103700,2
|
|
20240213,120900,247196700,103600,103600,103600,103600,0
|
|
20240213,120800,247196700,103600,103600,103600,103600,9
|
|
20240213,120700,246264300,103300,103300,103300,103300,0
|
|
20240213,120600,246264300,103300,103300,103300,103300,4
|
|
20240213,120500,245851100,103300,103300,103300,103300,14
|
|
20240213,120400,244404900,103200,103200,103200,103200,0
|
|
20240213,120300,244404900,103200,103200,103200,103200,0
|
|
20240213,120200,244404900,103200,103200,103200,103200,0
|
|
20240213,120100,244404900,103200,103200,103200,103200,0
|
|
20240213,120000,244404900,103200,103200,103200,103200,0
|
|
20240213,115900,244404900,103200,103200,103200,103200,0
|
|
20240213,115800,244404900,103200,103200,103200,103200,1
|
|
20240213,115700,244301700,103200,103200,103200,103200,2
|
|
20240213,115600,244095300,103000,103000,103000,103000,0
|
|
20240213,115500,244095300,103000,103000,103000,103000,2
|
|
20240213,115400,243889300,103000,103100,103100,103000,30
|
|
20240213,115300,240799000,103000,103000,103000,103000,13
|
|
20240213,115200,239460000,102900,102900,102900,102900,19
|
|
20240213,115100,237504900,102900,103000,103000,102900,6
|
|
20240213,115000,236887300,103000,103000,103000,103000,18
|
|
20240213,114900,235033300,102900,103100,103100,102900,90
|
|
20240213,114800,225763200,103000,103200,103200,103000,9
|
|
20240213,114700,224835800,103800,103800,103800,103800,0
|
|
20240213,114600,224835800,103800,103600,103800,103600,4
|
|
20240213,114500,224420800,103700,103700,103700,103700,4
|
|
20240213,114400,224006000,103700,103800,104100,103700,155
|
|
20240213,114300,207929800,103800,104000,104000,103800,20
|
|
20240213,114200,205850300,104100,104100,104100,104100,0
|
|
20240213,114100,205850300,104100,104100,104100,104100,3
|
|
20240213,114000,205538000,104200,104200,104200,104200,5
|
|
20240213,113900,205017000,104200,104100,104200,104100,11
|
|
20240213,113800,203871300,104100,104000,104100,104000,27
|
|
20240213,113700,201062000,103900,103600,103900,102900,158
|
|
20240213,113600,184665300,103400,103400,103500,103400,15
|
|
20240213,113500,183113900,103400,103100,103400,103100,210
|
|
20240213,113400,161433700,103200,103000,103400,103000,123
|
|
20240213,113300,148743600,103000,102500,103000,102500,149
|
|
20240213,113200,133415000,102500,102500,102500,102500,3
|
|
20240213,113100,133107500,102500,102500,102500,102500,29
|
|
20240213,113000,130135000,102500,102500,102500,102500,10
|
|
20240213,112900,129110000,102300,102500,102500,102300,24
|
|
20240213,112800,126650200,102300,102300,102300,102300,10
|
|
20240213,112700,125627200,102300,102400,102500,102300,22
|
|
20240213,112600,123374200,102400,102300,102400,102300,12
|
|
20240213,112500,122145800,102300,102200,102300,102200,54
|
|
20240213,112400,116623600,102100,102100,102100,102100,0
|
|
20240213,112300,116623600,102100,102100,102100,102100,1
|
|
20240213,112200,116521500,102300,102300,102300,102300,1
|
|
20240213,112100,116419200,102300,102300,102300,102300,0
|
|
20240213,112000,116419200,102300,102100,102300,102100,19
|
|
20240213,111900,114478100,102000,102000,102000,102000,6
|
|
20240213,111800,113866100,101900,101900,101900,101900,0
|
|
20240213,111700,113866100,101900,101900,101900,101900,0
|
|
20240213,111600,113866100,101900,101900,101900,101900,2
|
|
20240213,111500,113662300,101800,101800,101800,101800,0
|
|
20240213,111400,113662300,101800,101800,101800,101800,2
|
|
20240213,111300,113458700,102100,102100,102100,102100,0
|
|
20240213,111200,113458700,102100,102100,102100,102100,0
|
|
20240213,111100,113458700,102100,102100,102100,102100,0
|
|
20240213,111000,113458700,102100,102100,102100,102100,0
|
|
20240213,110900,113458700,102100,102100,102100,102100,0
|
|
20240213,110800,113458700,102100,102100,102100,102100,0
|
|
20240213,110700,113458700,102100,102100,102100,102100,0
|
|
20240213,110600,113458700,102100,102100,102100,102100,0
|
|
20240213,110500,113458700,102100,102100,102100,102100,0
|
|
20240213,110400,113458700,102100,102100,102100,102100,0
|
|
20240213,110300,113458700,102100,102100,102100,102100,3
|
|
20240213,110200,113152400,102100,102100,102100,102100,0
|
|
20240213,110100,113152400,102100,102100,102100,102100,0
|
|
20240213,110000,113152400,102100,102100,102100,102100,0
|
|
20240213,105900,113152400,102100,102000,102100,102000,7
|
|
20240213,105800,112438000,102000,102000,102000,102000,0
|
|
20240213,105700,112438000,102000,102000,102000,102000,0
|
|
20240213,105600,112438000,102000,101900,102000,101900,66
|
|
20240213,105500,105711800,101900,101900,101900,101900,0
|
|
20240213,105400,105711800,101900,101900,101900,101900,0
|
|
20240213,105300,105711800,101900,101900,101900,101900,0
|
|
20240213,105200,105711800,101900,101900,101900,101900,0
|
|
20240213,105100,105711800,101900,101900,101900,101900,0
|
|
20240213,105000,105711800,101900,101900,101900,101900,0
|
|
20240213,104900,105711800,101900,101900,101900,101900,0
|
|
20240213,104800,105711800,101900,101900,101900,101900,0
|
|
20240213,104700,105711800,101900,101900,101900,101900,0
|
|
20240213,104600,105711800,101900,101900,101900,101900,3
|
|
20240213,104500,105406100,101900,101900,101900,101900,1
|
|
20240213,104400,105304200,102000,101800,102000,101800,69
|
|
20240213,104300,98277300,101800,101700,101800,101700,44
|
|
20240213,104200,93799500,101600,101600,101700,101600,13
|
|
20240213,104100,92477700,101600,101600,101600,101600,7
|
|
20240213,104000,91766500,101600,101600,101600,101600,0
|
|
20240213,103900,91766500,101600,101600,101600,101600,3
|
|
20240213,103800,91461700,101600,101600,101600,101600,0
|
|
20240213,103700,91461700,101600,101600,101600,101600,0
|
|
20240213,103600,91461700,101600,101600,101600,101600,0
|
|
20240213,103500,91461700,101600,101600,101600,101600,0
|
|
20240213,103400,91461700,101600,101600,101600,101600,3
|
|
20240213,103300,91156900,101700,101700,101700,101700,0
|
|
20240213,103200,91156900,101700,101700,101700,101700,0
|
|
20240213,103100,91156900,101700,101700,101700,101700,0
|
|
20240213,103000,91156900,101700,101700,101700,101700,2
|
|
20240213,102900,90953500,101200,101200,101200,101200,0
|
|
20240213,102800,90953500,101200,101500,101500,101200,155
|
|
20240213,102700,75247100,101500,101500,101500,101500,2
|
|
20240213,102600,75044100,101800,101800,101800,101800,0
|
|
20240213,102500,75044100,101800,101800,101800,101800,0
|
|
20240213,102400,75044100,101800,101500,101800,101500,7
|
|
20240213,102300,74333000,101800,101800,101800,101800,0
|
|
20240213,102200,74333000,101800,101800,101800,101800,0
|
|
20240213,102100,74333000,101800,101600,101800,101600,3
|
|
20240213,102000,74028000,101500,101500,101500,101500,0
|
|
20240213,101900,74028000,101500,101500,101500,101500,0
|
|
20240213,101800,74028000,101500,101500,101500,101500,0
|
|
20240213,101700,74028000,101500,101500,101500,101500,0
|
|
20240213,101600,74028000,101500,101500,101500,101500,1
|
|
20240213,101500,73926500,101600,101600,101600,101600,0
|
|
20240213,101400,73926500,101600,101600,101600,101600,0
|
|
20240213,101300,73926500,101600,101600,101600,101600,0
|
|
20240213,101200,73926500,101600,101600,101600,101600,15
|
|
20240213,101100,72402500,101800,101800,101800,101800,0
|
|
20240213,101000,72402500,101800,101800,101800,101800,1
|
|
20240213,100900,72300700,101800,101700,101800,101700,6
|
|
20240213,100800,71690300,101700,101700,101700,101700,0
|
|
20240213,100700,71690300,101700,101700,101700,101700,0
|
|
20240213,100600,71690300,101700,101700,101700,101700,0
|
|
20240213,100500,71690300,101700,101600,101700,101600,2
|
|
20240213,100400,71487000,101500,101500,101500,101500,51
|
|
20240213,100300,66310500,101500,101500,101500,101500,0
|
|
20240213,100200,66310500,101500,101500,101500,101500,20
|
|
20240213,100100,64280500,101600,101600,101600,101600,4
|
|
20240213,100000,63874100,101600,101700,101700,101600,7
|
|
20240213,095900,63162300,101700,101700,101700,101700,0
|
|
20240213,095800,63162300,101700,101700,101700,101700,1
|
|
20240213,095700,63060600,101700,101700,101700,101700,1
|
|
20240213,095600,62958900,101500,101500,101500,101500,3
|
|
20240213,095500,62654400,101500,101500,101500,101500,14
|
|
20240213,095400,61233400,101700,101600,101700,101600,3
|
|
20240213,095300,60928400,101600,101500,101600,101500,8
|
|
20240213,095200,60116100,101500,101700,101700,101500,75
|
|
20240213,095100,52497100,101700,101700,101700,101700,0
|
|
20240213,095000,52497100,101700,101700,101700,101700,0
|
|
20240213,094900,52497100,101700,101700,101700,101700,1
|
|
20240213,094800,52395400,101600,101600,101600,101600,5
|
|
20240213,094700,51887400,101600,101600,101600,101600,2
|
|
20240213,094600,51684200,101500,101800,101800,101500,31
|
|
20240213,094500,48536500,101800,101800,101800,101800,0
|
|
20240213,094400,48536500,101800,101800,101800,101800,3
|
|
20240213,094300,48231100,101800,101800,101800,101800,10
|
|
20240213,094200,47213100,102000,101700,102000,101700,9
|
|
20240213,094100,46296600,101700,101700,101700,101700,5
|
|
20240213,094000,45788100,101700,101800,101800,101700,17
|
|
20240213,093900,44057800,101900,101900,101900,101900,0
|
|
20240213,093800,44057800,101900,101900,101900,101900,2
|
|
20240213,093700,43854000,101900,101900,101900,101900,8
|
|
20240213,093600,43038800,101800,101800,101800,101800,0
|
|
20240213,093500,43038800,101800,101800,101800,101800,9
|
|
20240213,093400,42122600,101700,101800,101800,101700,7
|
|
20240213,093300,41410200,101900,101800,101900,101800,4
|
|
20240213,093200,41002700,101800,101800,101800,101800,0
|
|
20240213,093100,41002700,101800,101800,101800,101800,0
|
|
20240213,093000,41002700,101800,101500,101800,101500,14
|
|
20240213,092900,39581100,101800,101800,101800,101800,0
|
|
20240213,092800,39581100,101800,101800,101800,101800,3
|
|
20240213,092700,39275700,101600,101600,101600,101600,1
|
|
20240213,092600,39174100,101600,101600,101600,101600,4
|
|
20240213,092500,38767700,101600,101600,101600,101600,4
|
|
20240213,092400,38361300,101700,101700,101700,101700,3
|
|
20240213,092300,38056200,101600,101600,101600,101600,2
|
|
20240213,092200,37853000,101600,101600,101700,101600,19
|
|
20240213,092100,35921100,101600,101600,101600,101600,0
|
|
20240213,092000,35921100,101600,101600,101600,101600,2
|
|
20240213,091900,35717900,101800,101800,101800,101800,4
|
|
20240213,091800,35310700,101400,101900,101900,101400,35
|
|
20240213,091700,31749200,101800,101800,101800,101800,6
|
|
20240213,091600,31138400,101700,101700,101700,101700,2
|
|
20240213,091500,30935000,101900,101700,101900,101700,8
|
|
20240213,091400,30120600,101900,101900,101900,101900,0
|
|
20240213,091300,30120600,101900,101900,101900,101900,2
|
|
20240213,091200,29916800,101900,101900,101900,101900,2
|
|
20240213,091100,29713000,101900,101500,101900,101500,78
|
|
20240213,091000,21786400,101500,101500,101500,101500,0
|
|
20240213,090900,21786400,101500,101500,101500,101500,37
|
|
20240213,090800,18030900,101500,101500,101500,101500,0
|
|
20240213,090700,18030900,101500,101500,101500,101500,0
|
|
20240213,090600,18030900,101500,101500,101500,101500,0
|
|
20240213,090500,18030900,101500,101100,101500,101100,13
|
|
20240213,090400,16715900,101100,101400,101400,101100,10
|
|
20240213,090300,15704300,101400,101400,101400,101400,1
|
|
20240213,090200,15602900,101100,101500,101500,101100,43
|
|
20240213,090100,11253200,101500,101500,101500,101000,49
|
|
20240213,090000,6299200,101600,101600,101600,101600,62
|