675 lines
37 KiB
CSV
675 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201200,261602800,101100,101100,101100,101100,28
|
|
20240215,201100,261602800,101100,101100,101100,101100,0
|
|
20240215,201000,261602800,101100,101100,101100,101100,0
|
|
20240215,200900,261602800,101100,101100,101100,101100,0
|
|
20240215,200800,261602800,101100,101100,101100,101100,0
|
|
20240215,200700,261602800,101100,101100,101100,101100,0
|
|
20240215,200600,261602800,101100,101100,101100,101100,0
|
|
20240215,200500,261602800,101100,101100,101100,101100,0
|
|
20240215,200400,261602800,101100,101100,101100,101100,0
|
|
20240215,200300,261602800,101100,101100,101100,101100,0
|
|
20240215,200200,261602800,101100,101100,101100,101100,0
|
|
20240215,200100,261602800,101100,101100,101100,101100,0
|
|
20240215,200000,261602800,101100,101100,101100,101100,0
|
|
20240215,195900,261602800,101100,101100,101100,101100,0
|
|
20240215,195800,261602800,101100,101100,101100,101100,0
|
|
20240215,195700,261602800,101100,101100,101100,101100,0
|
|
20240215,195600,261602800,101100,101100,101100,101100,0
|
|
20240215,195500,261602800,101100,101100,101100,101100,0
|
|
20240215,195400,261602800,101100,101100,101100,101100,0
|
|
20240215,195300,261602800,101100,101100,101100,101100,0
|
|
20240215,195200,261602800,101100,101100,101100,101100,0
|
|
20240215,195100,261602800,101100,101100,101100,101100,0
|
|
20240215,195000,261602800,101100,101100,101100,101100,0
|
|
20240215,194900,261602800,101100,101100,101100,101100,0
|
|
20240215,194800,261602800,101100,101100,101100,101100,0
|
|
20240215,194700,261602800,101100,101100,101100,101100,0
|
|
20240215,194600,261602800,101100,101100,101100,101100,0
|
|
20240215,194500,261602800,101100,101100,101100,101100,0
|
|
20240215,194400,261602800,101100,101100,101100,101100,0
|
|
20240215,194300,261602800,101100,101100,101100,101100,0
|
|
20240215,194200,261602800,101100,101100,101100,101100,28
|
|
20240215,194100,261602800,101100,101100,101100,101100,0
|
|
20240215,194000,261602800,101100,101100,101100,101100,0
|
|
20240215,193900,261602800,101100,101100,101100,101100,0
|
|
20240215,193800,261602800,101100,101100,101100,101100,0
|
|
20240215,193700,261602800,101100,101100,101100,101100,0
|
|
20240215,193600,261602800,101100,101100,101100,101100,0
|
|
20240215,193500,261602800,101100,101100,101100,101100,0
|
|
20240215,193400,261602800,101100,101100,101100,101100,0
|
|
20240215,193300,261602800,101100,101100,101100,101100,0
|
|
20240215,193200,261602800,101100,101100,101100,101100,0
|
|
20240215,193100,261602800,101100,101100,101100,101100,0
|
|
20240215,193000,261602800,101100,101100,101100,101100,0
|
|
20240215,192900,261602800,101100,101100,101100,101100,0
|
|
20240215,192800,261602800,101100,101100,101100,101100,0
|
|
20240215,192700,261602800,101100,101100,101100,101100,0
|
|
20240215,192600,261602800,101100,101100,101100,101100,0
|
|
20240215,192500,261602800,101100,101100,101100,101100,0
|
|
20240215,192400,261602800,101100,101100,101100,101100,0
|
|
20240215,192300,261602800,101100,101100,101100,101100,0
|
|
20240215,192200,261602800,101100,101100,101100,101100,0
|
|
20240215,192100,261602800,101100,101100,101100,101100,0
|
|
20240215,192000,261602800,101100,101100,101100,101100,0
|
|
20240215,191900,261602800,101100,101100,101100,101100,0
|
|
20240215,191800,261602800,101100,101100,101100,101100,0
|
|
20240215,191700,261602800,101100,101100,101100,101100,0
|
|
20240215,191600,261602800,101100,101100,101100,101100,0
|
|
20240215,191500,261602800,101100,101100,101100,101100,0
|
|
20240215,191400,261602800,101100,101100,101100,101100,0
|
|
20240215,191300,261602800,101100,101100,101100,101100,0
|
|
20240215,191200,261602800,101100,101100,101100,101100,28
|
|
20240215,191100,261602800,101100,101100,101100,101100,0
|
|
20240215,191000,261602800,101100,101100,101100,101100,0
|
|
20240215,190900,261602800,101100,101100,101100,101100,0
|
|
20240215,190800,261602800,101100,101100,101100,101100,0
|
|
20240215,190700,261602800,101100,101100,101100,101100,0
|
|
20240215,190600,261602800,101100,101100,101100,101100,0
|
|
20240215,190500,261602800,101100,101100,101100,101100,0
|
|
20240215,190400,261602800,101100,101100,101100,101100,0
|
|
20240215,190300,261602800,101100,101100,101100,101100,0
|
|
20240215,190200,261602800,101100,101100,101100,101100,0
|
|
20240215,190100,261602800,101100,101100,101100,101100,0
|
|
20240215,190000,261602800,101100,101100,101100,101100,0
|
|
20240215,185900,261602800,101100,101100,101100,101100,0
|
|
20240215,185800,261602800,101100,101100,101100,101100,0
|
|
20240215,185700,261602800,101100,101100,101100,101100,0
|
|
20240215,185600,261602800,101100,101100,101100,101100,0
|
|
20240215,185500,261602800,101100,101100,101100,101100,0
|
|
20240215,185400,261602800,101100,101100,101100,101100,0
|
|
20240215,185300,261602800,101100,101100,101100,101100,0
|
|
20240215,185200,261602800,101100,101100,101100,101100,0
|
|
20240215,185100,261602800,101100,101100,101100,101100,0
|
|
20240215,185000,261602800,101100,101100,101100,101100,0
|
|
20240215,184900,261602800,101100,101100,101100,101100,0
|
|
20240215,184800,261602800,101100,101100,101100,101100,0
|
|
20240215,184700,261602800,101100,101100,101100,101100,0
|
|
20240215,184600,261602800,101100,101100,101100,101100,0
|
|
20240215,184500,261602800,101100,101100,101100,101100,0
|
|
20240215,184400,261602800,101100,101100,101100,101100,0
|
|
20240215,184300,261602800,101100,101100,101100,101100,0
|
|
20240215,184200,261602800,101100,101100,101100,101100,28
|
|
20240215,184100,261602800,101100,101100,101100,101100,0
|
|
20240215,184000,261602800,101100,101100,101100,101100,0
|
|
20240215,183900,261602800,101100,101100,101100,101100,0
|
|
20240215,183800,261602800,101100,101100,101100,101100,0
|
|
20240215,183700,261602800,101100,101100,101100,101100,0
|
|
20240215,183600,261602800,101100,101100,101100,101100,0
|
|
20240215,183500,261602800,101100,101100,101100,101100,0
|
|
20240215,183400,261602800,101100,101100,101100,101100,0
|
|
20240215,183300,261602800,101100,101100,101100,101100,0
|
|
20240215,183200,261602800,101100,101100,101100,101100,0
|
|
20240215,183100,261602800,101100,101100,101100,101100,0
|
|
20240215,183000,261602800,101100,101100,101100,101100,0
|
|
20240215,182900,261602800,101100,101100,101100,101100,0
|
|
20240215,182800,261602800,101100,101100,101100,101100,0
|
|
20240215,182700,261602800,101100,101100,101100,101100,0
|
|
20240215,182600,261602800,101100,101100,101100,101100,0
|
|
20240215,182500,261602800,101100,101100,101100,101100,0
|
|
20240215,182400,261602800,101100,101100,101100,101100,0
|
|
20240215,182300,261602800,101100,101100,101100,101100,0
|
|
20240215,182200,261602800,101100,101100,101100,101100,0
|
|
20240215,182100,261602800,101100,101100,101100,101100,0
|
|
20240215,182000,261602800,101100,101100,101100,101100,0
|
|
20240215,181900,261602800,101100,101100,101100,101100,0
|
|
20240215,181800,261602800,101100,101100,101100,101100,0
|
|
20240215,181700,261602800,101100,101100,101100,101100,0
|
|
20240215,181600,261602800,101100,101100,101100,101100,0
|
|
20240215,181500,261602800,101100,101100,101100,101100,0
|
|
20240215,181400,261602800,101100,101100,101100,101100,0
|
|
20240215,181300,261602800,101100,101100,101100,101100,0
|
|
20240215,181200,261602800,101100,101100,101100,101100,28
|
|
20240215,181100,261602800,101100,101100,101100,101100,0
|
|
20240215,181000,261602800,101100,101100,101100,101100,0
|
|
20240215,180900,261602800,101100,101100,101100,101100,0
|
|
20240215,180800,261602800,101100,101100,101100,101100,0
|
|
20240215,180700,261602800,101100,101100,101100,101100,0
|
|
20240215,180600,261602800,101100,101100,101100,101100,0
|
|
20240215,180500,261602800,101100,101100,101100,101100,0
|
|
20240215,180400,261602800,101100,101100,101100,101100,0
|
|
20240215,180300,261602800,101100,101100,101100,101100,0
|
|
20240215,180200,261602800,101100,101100,101100,101100,0
|
|
20240215,180100,261602800,101100,101100,101100,101100,0
|
|
20240215,180000,261602800,101100,101100,101100,101100,0
|
|
20240215,175900,261602800,101100,101100,101100,101100,0
|
|
20240215,175800,261602800,101100,101100,101100,101100,0
|
|
20240215,175700,261602800,101100,101100,101100,101100,0
|
|
20240215,175600,261602800,101100,101100,101100,101100,0
|
|
20240215,175500,261602800,101100,101100,101100,101100,0
|
|
20240215,175400,261602800,101100,101100,101100,101100,0
|
|
20240215,175300,261602800,101100,101100,101100,101100,0
|
|
20240215,175200,261602800,101100,101100,101100,101100,0
|
|
20240215,175100,261602800,101100,101100,101100,101100,0
|
|
20240215,175000,261602800,101100,101100,101100,101100,0
|
|
20240215,174900,261602800,101100,101100,101100,101100,0
|
|
20240215,174800,261602800,101100,101100,101100,101100,0
|
|
20240215,174700,261602800,101100,101100,101100,101100,0
|
|
20240215,174600,261602800,101100,101100,101100,101100,0
|
|
20240215,174500,261602800,101100,101100,101100,101100,0
|
|
20240215,174400,261602800,101100,101100,101100,101100,0
|
|
20240215,174300,261602800,101100,101100,101100,101100,0
|
|
20240215,174200,261602800,101100,101100,101100,101100,28
|
|
20240215,174100,261602800,101100,101100,101100,101100,0
|
|
20240215,174000,261602800,101100,101100,101100,101100,0
|
|
20240215,173900,261602800,101100,101100,101100,101100,0
|
|
20240215,173800,261602800,101100,101100,101100,101100,0
|
|
20240215,173700,261602800,101100,101100,101100,101100,0
|
|
20240215,173600,261602800,101100,101100,101100,101100,0
|
|
20240215,173500,261602800,101100,101100,101100,101100,0
|
|
20240215,173400,261602800,101100,101100,101100,101100,0
|
|
20240215,173300,261602800,101100,101100,101100,101100,0
|
|
20240215,173200,261602800,101100,101100,101100,101100,0
|
|
20240215,173100,261602800,101100,101100,101100,101100,0
|
|
20240215,173000,261602800,101100,101100,101100,101100,0
|
|
20240215,172900,261602800,101100,101100,101100,101100,0
|
|
20240215,172800,261602800,101100,101100,101100,101100,0
|
|
20240215,172700,261602800,101100,101100,101100,101100,0
|
|
20240215,172600,261602800,101100,101100,101100,101100,0
|
|
20240215,172500,261602800,101100,101100,101100,101100,0
|
|
20240215,172400,261602800,101100,101100,101100,101100,0
|
|
20240215,172300,261602800,101100,101100,101100,101100,0
|
|
20240215,172200,261602800,101100,101100,101100,101100,0
|
|
20240215,172100,261602800,101100,101100,101100,101100,0
|
|
20240215,172000,261602800,101100,101100,101100,101100,0
|
|
20240215,171900,261602800,101100,101100,101100,101100,0
|
|
20240215,171800,261602800,101100,101100,101100,101100,0
|
|
20240215,171700,261602800,101100,101100,101100,101100,0
|
|
20240215,171600,261602800,101100,101100,101100,101100,0
|
|
20240215,171500,261602800,101100,101100,101100,101100,0
|
|
20240215,171400,261602800,101100,101100,101100,101100,0
|
|
20240215,171300,261602800,101100,101100,101100,101100,0
|
|
20240215,171200,261602800,101100,101100,101100,101100,28
|
|
20240215,171100,261602800,101100,101100,101100,101100,0
|
|
20240215,171000,261602800,101100,101100,101100,101100,0
|
|
20240215,170900,261602800,101100,101100,101100,101100,0
|
|
20240215,170800,261602800,101100,101100,101100,101100,0
|
|
20240215,170700,261602800,101100,101100,101100,101100,0
|
|
20240215,170600,261602800,101100,101100,101100,101100,0
|
|
20240215,170500,261602800,101100,101100,101100,101100,0
|
|
20240215,170400,261602800,101100,101100,101100,101100,0
|
|
20240215,170300,261602800,101100,101100,101100,101100,0
|
|
20240215,170200,261602800,101100,101100,101100,101100,0
|
|
20240215,170100,261602800,101100,101100,101100,101100,0
|
|
20240215,170000,261602800,101100,101100,101100,101100,0
|
|
20240215,165900,261602800,101100,101100,101100,101100,0
|
|
20240215,165800,261602800,101100,101100,101100,101100,0
|
|
20240215,165700,261602800,101100,101100,101100,101100,0
|
|
20240215,165600,261602800,101100,101100,101100,101100,0
|
|
20240215,165500,261602800,101100,101100,101100,101100,0
|
|
20240215,165400,261602800,101100,101100,101100,101100,0
|
|
20240215,165300,261602800,101100,101100,101100,101100,0
|
|
20240215,165200,261602800,101100,101100,101100,101100,0
|
|
20240215,165100,261602800,101100,101100,101100,101100,0
|
|
20240215,165000,261602800,101100,101100,101100,101100,0
|
|
20240215,164900,261602800,101100,101100,101100,101100,0
|
|
20240215,164800,261602800,101100,101100,101100,101100,0
|
|
20240215,164700,261602800,101100,101100,101100,101100,0
|
|
20240215,164600,261602800,101100,101100,101100,101100,0
|
|
20240215,164500,261602800,101100,101100,101100,101100,0
|
|
20240215,164400,261602800,101100,101100,101100,101100,0
|
|
20240215,164300,261602800,101100,101100,101100,101100,0
|
|
20240215,164200,261602800,101100,101100,101100,101100,28
|
|
20240215,164100,261602800,101100,101100,101100,101100,0
|
|
20240215,164000,261602800,101100,101100,101100,101100,0
|
|
20240215,163900,261602800,101100,101100,101100,101100,0
|
|
20240215,163800,261602800,101100,101100,101100,101100,0
|
|
20240215,163700,261602800,101100,101100,101100,101100,0
|
|
20240215,163600,261602800,101100,101100,101100,101100,0
|
|
20240215,163500,261602800,101100,101100,101100,101100,0
|
|
20240215,163400,261602800,101100,101100,101100,101100,0
|
|
20240215,163300,261602800,101100,101100,101100,101100,0
|
|
20240215,163200,261602800,101100,101100,101100,101100,0
|
|
20240215,163100,261602800,101100,101100,101100,101100,0
|
|
20240215,163000,261602800,101100,101100,101100,101100,0
|
|
20240215,162900,261602800,101100,101100,101100,101100,0
|
|
20240215,162800,261602800,101100,101100,101100,101100,0
|
|
20240215,162700,261602800,101100,101100,101100,101100,0
|
|
20240215,162600,261602800,101100,101100,101100,101100,0
|
|
20240215,162500,261602800,101100,101100,101100,101100,0
|
|
20240215,162400,261602800,101100,101100,101100,101100,0
|
|
20240215,162300,261602800,101100,101100,101100,101100,0
|
|
20240215,162200,261602800,101100,101100,101100,101100,0
|
|
20240215,162100,261602800,101100,101100,101100,101100,0
|
|
20240215,162000,261602800,101100,101100,101100,101100,0
|
|
20240215,161900,261602800,101100,101100,101100,101100,0
|
|
20240215,161800,261602800,101100,101100,101100,101100,0
|
|
20240215,161700,261602800,101100,101100,101100,101100,0
|
|
20240215,161600,261602800,101100,101100,101100,101100,0
|
|
20240215,161500,261602800,101100,101100,101100,101100,0
|
|
20240215,161400,261602800,101100,101100,101100,101100,0
|
|
20240215,161300,261602800,101100,101100,101100,101100,0
|
|
20240215,161200,261602800,101100,101100,101100,101100,28
|
|
20240215,161100,261602800,101100,101100,101100,101100,0
|
|
20240215,161000,261602800,101100,101100,101100,101100,0
|
|
20240215,160900,261602800,101100,101100,101100,101100,0
|
|
20240215,160800,261602800,101100,101100,101100,101100,0
|
|
20240215,160700,261602800,101100,101100,101100,101100,0
|
|
20240215,160600,261602800,101100,101100,101100,101100,0
|
|
20240215,160500,261602800,101100,101100,101100,101100,0
|
|
20240215,160400,261602800,101100,101100,101100,101100,0
|
|
20240215,160300,261602800,101100,101100,101100,101100,0
|
|
20240215,160200,261602800,101100,101100,101100,101100,0
|
|
20240215,160100,261602800,101100,101100,101100,101100,0
|
|
20240215,160000,261602800,101100,101100,101100,101100,0
|
|
20240215,155900,261602800,101100,101100,101100,101100,0
|
|
20240215,155800,261602800,101100,101100,101100,101100,0
|
|
20240215,155700,261602800,101100,101100,101100,101100,0
|
|
20240215,155600,261602800,101100,101100,101100,101100,0
|
|
20240215,155500,261602800,101100,101100,101100,101100,0
|
|
20240215,155400,261602800,101100,101100,101100,101100,0
|
|
20240215,155300,261602800,101100,101100,101100,101100,0
|
|
20240215,155200,261602800,101100,101100,101100,101100,0
|
|
20240215,155100,261602800,101100,101100,101100,101100,0
|
|
20240215,155000,261602800,101100,101100,101100,101100,0
|
|
20240215,154900,261602800,101100,101100,101100,101100,0
|
|
20240215,154800,261602800,101100,101100,101100,101100,0
|
|
20240215,154700,261602800,101100,101100,101100,101100,0
|
|
20240215,154600,261602800,101100,101100,101100,101100,0
|
|
20240215,154500,261602800,101100,101100,101100,101100,0
|
|
20240215,154400,261602800,101100,101100,101100,101100,0
|
|
20240215,154300,261602800,101100,101100,101100,101100,0
|
|
20240215,154200,261602800,101100,101100,101100,101100,28
|
|
20240215,154100,261602800,101100,101100,101100,101100,0
|
|
20240215,154000,261602800,101100,101100,101100,101100,0
|
|
20240215,153900,261602800,101100,101100,101100,101100,0
|
|
20240215,153800,261602800,101100,101100,101100,101100,0
|
|
20240215,153700,261602800,101100,101100,101100,101100,0
|
|
20240215,153600,261602800,101100,101100,101100,101100,0
|
|
20240215,153500,261602800,101100,101100,101100,101100,0
|
|
20240215,153400,261602800,101100,101100,101100,101100,0
|
|
20240215,153300,261602800,101100,101100,101100,101100,0
|
|
20240215,153200,261602800,101100,101100,101100,101100,0
|
|
20240215,153100,261602800,101100,101100,101100,101100,0
|
|
20240215,153000,261602800,101100,101100,101100,101100,28
|
|
20240215,152900,258772000,101300,101300,101300,101300,0
|
|
20240215,152800,258772000,101300,101300,101300,101300,0
|
|
20240215,152700,258772000,101300,101300,101300,101300,0
|
|
20240215,152600,258772000,101300,101300,101300,101300,0
|
|
20240215,152500,258772000,101300,101300,101300,101300,0
|
|
20240215,152400,258772000,101300,101300,101300,101300,0
|
|
20240215,152300,258772000,101300,101300,101300,101300,0
|
|
20240215,152200,258772000,101300,101300,101300,101300,0
|
|
20240215,152100,258772000,101300,101300,101300,101300,0
|
|
20240215,152000,258772000,101300,101300,101300,101300,0
|
|
20240215,151900,258772000,101300,101100,101300,101100,34
|
|
20240215,151800,255334000,101100,101200,101200,101100,14
|
|
20240215,151700,253917300,101200,101200,101200,101200,1
|
|
20240215,151600,253816100,101200,101200,101200,101200,0
|
|
20240215,151500,253816100,101200,101200,101200,101200,0
|
|
20240215,151400,253816100,101200,101200,101200,101200,0
|
|
20240215,151300,253816100,101200,101200,101200,101200,3
|
|
20240215,151200,253512500,101300,101300,101300,101300,0
|
|
20240215,151100,253512500,101300,101300,101300,101300,1
|
|
20240215,151000,253411200,101100,101100,101100,101100,1
|
|
20240215,150900,253310100,101100,101100,101100,101100,0
|
|
20240215,150800,253310100,101100,101200,101300,101100,6
|
|
20240215,150700,252702800,101100,101100,101100,101100,2
|
|
20240215,150600,252500600,101100,101200,101200,101100,24
|
|
20240215,150500,250073400,101300,101300,101300,101300,0
|
|
20240215,150400,250073400,101300,101300,101300,101300,6
|
|
20240215,150300,249465600,101200,101200,101200,101200,4
|
|
20240215,150200,249060800,101100,101100,101100,101100,0
|
|
20240215,150100,249060800,101100,101100,101100,101100,0
|
|
20240215,150000,249060800,101100,101100,101100,101100,0
|
|
20240215,145900,249060800,101100,101100,101100,101100,2
|
|
20240215,145800,248858600,101000,101000,101000,101000,0
|
|
20240215,145700,248858600,101000,101000,101000,101000,0
|
|
20240215,145600,248858600,101000,101000,101000,101000,2
|
|
20240215,145500,248656600,101000,101000,101000,101000,2
|
|
20240215,145400,248454600,101000,101000,101000,101000,0
|
|
20240215,145300,248454600,101000,101000,101000,101000,0
|
|
20240215,145200,248454600,101000,101000,101000,101000,3
|
|
20240215,145100,248151600,101000,101400,101400,101000,316
|
|
20240215,145000,216215500,101400,101400,101400,101400,0
|
|
20240215,144900,216215500,101400,101400,101400,101400,1
|
|
20240215,144800,216114100,101800,101400,101800,101400,4
|
|
20240215,144700,215707800,101400,101400,101400,101400,4
|
|
20240215,144600,215302200,101400,101400,101400,101400,4
|
|
20240215,144500,214896600,101500,101500,101500,101500,0
|
|
20240215,144400,214896600,101500,101500,101500,101500,0
|
|
20240215,144300,214896600,101500,101500,101500,101500,0
|
|
20240215,144200,214896600,101500,101500,101500,101500,0
|
|
20240215,144100,214896600,101500,101500,101500,101500,0
|
|
20240215,144000,214896600,101500,101500,101500,101500,0
|
|
20240215,143900,214896600,101500,101500,101500,101500,5
|
|
20240215,143800,214389100,101900,101900,101900,101900,0
|
|
20240215,143700,214389100,101900,101900,101900,101900,0
|
|
20240215,143600,214389100,101900,101900,101900,101900,0
|
|
20240215,143500,214389100,101900,101900,101900,101900,0
|
|
20240215,143400,214389100,101900,101900,101900,101900,0
|
|
20240215,143300,214389100,101900,101900,101900,101900,0
|
|
20240215,143200,214389100,101900,101900,101900,101900,0
|
|
20240215,143100,214389100,101900,101900,101900,101900,0
|
|
20240215,143000,214389100,101900,101900,101900,101900,0
|
|
20240215,142900,214389100,101900,101900,101900,101900,0
|
|
20240215,142800,214389100,101900,101900,101900,101900,0
|
|
20240215,142700,214389100,101900,101900,101900,101900,0
|
|
20240215,142600,214389100,101900,101900,101900,101900,0
|
|
20240215,142500,214389100,101900,101900,101900,101900,0
|
|
20240215,142400,214389100,101900,101900,101900,101900,0
|
|
20240215,142300,214389100,101900,101900,101900,101900,0
|
|
20240215,142200,214389100,101900,101900,101900,101900,0
|
|
20240215,142100,214389100,101900,101900,101900,101900,0
|
|
20240215,142000,214389100,101900,101900,101900,101900,0
|
|
20240215,141900,214389100,101900,101900,101900,101900,0
|
|
20240215,141800,214389100,101900,101500,101900,101500,2
|
|
20240215,141700,214185700,101500,101500,101500,101500,2
|
|
20240215,141600,213982700,101500,101500,101500,101500,0
|
|
20240215,141500,213982700,101500,101500,101500,101500,0
|
|
20240215,141400,213982700,101500,101500,101500,101500,0
|
|
20240215,141300,213982700,101500,101500,101500,101500,0
|
|
20240215,141200,213982700,101500,101500,101500,101500,0
|
|
20240215,141100,213982700,101500,101500,101500,101500,12
|
|
20240215,141000,212764700,102000,102000,102000,102000,0
|
|
20240215,140900,212764700,102000,102000,102000,102000,0
|
|
20240215,140800,212764700,102000,102000,102000,102000,0
|
|
20240215,140700,212764700,102000,102000,102000,102000,0
|
|
20240215,140600,212764700,102000,101600,102000,101600,27
|
|
20240215,140500,210016200,101500,101700,101700,101500,94
|
|
20240215,140400,200456600,101500,101500,101500,101500,0
|
|
20240215,140300,200456600,101500,101500,101500,101500,0
|
|
20240215,140200,200456600,101500,101500,101500,101500,0
|
|
20240215,140100,200456600,101500,101500,101500,101500,0
|
|
20240215,140000,200456600,101500,101500,101500,101500,0
|
|
20240215,135900,200456600,101500,101500,101500,101500,0
|
|
20240215,135800,200456600,101500,101500,101500,101500,0
|
|
20240215,135700,200456600,101500,101500,101500,101500,0
|
|
20240215,135600,200456600,101500,101500,101500,101500,0
|
|
20240215,135500,200456600,101500,101500,101500,101500,0
|
|
20240215,135400,200456600,101500,101500,101500,101500,0
|
|
20240215,135300,200456600,101500,101500,101500,101500,0
|
|
20240215,135200,200456600,101500,101500,101500,101500,8
|
|
20240215,135100,199644600,101700,101700,101700,101700,0
|
|
20240215,135000,199644600,101700,101700,101700,101700,0
|
|
20240215,134900,199644600,101700,101700,101700,101700,0
|
|
20240215,134800,199644600,101700,101700,101700,101700,0
|
|
20240215,134700,199644600,101700,101700,101700,101700,0
|
|
20240215,134600,199644600,101700,101700,101700,101700,0
|
|
20240215,134500,199644600,101700,101700,101700,101700,0
|
|
20240215,134400,199644600,101700,101700,101700,101700,0
|
|
20240215,134300,199644600,101700,101700,101700,101700,0
|
|
20240215,134200,199644600,101700,101700,101700,101700,0
|
|
20240215,134100,199644600,101700,101700,101700,101700,1
|
|
20240215,134000,199542900,101700,101700,101700,101700,0
|
|
20240215,133900,199542900,101700,101700,101700,101700,0
|
|
20240215,133800,199542900,101700,101700,101700,101700,0
|
|
20240215,133700,199542900,101700,101700,101700,101700,0
|
|
20240215,133600,199542900,101700,101700,101700,101700,0
|
|
20240215,133500,199542900,101700,101700,101700,101700,0
|
|
20240215,133400,199542900,101700,101600,101700,101600,3
|
|
20240215,133300,199238000,101600,101600,101600,101600,4
|
|
20240215,133200,198831600,101500,101500,101500,101500,1
|
|
20240215,133100,198730100,101600,101600,101600,101600,0
|
|
20240215,133000,198730100,101600,101600,101600,101600,5
|
|
20240215,132900,198222100,101600,101600,101600,101600,0
|
|
20240215,132800,198222100,101600,101600,101600,101600,0
|
|
20240215,132700,198222100,101600,101600,101600,101600,0
|
|
20240215,132600,198222100,101600,101600,101600,101600,1
|
|
20240215,132500,198120500,101600,101600,101600,101600,1
|
|
20240215,132400,198018900,101600,101600,101600,101600,0
|
|
20240215,132300,198018900,101600,101600,101600,101600,0
|
|
20240215,132200,198018900,101600,101600,101600,101600,0
|
|
20240215,132100,198018900,101600,101600,101600,101600,0
|
|
20240215,132000,198018900,101600,101600,101600,101600,0
|
|
20240215,131900,198018900,101600,101600,101600,101600,17
|
|
20240215,131800,196291700,101700,101700,101700,101700,0
|
|
20240215,131700,196291700,101700,101700,101700,101700,0
|
|
20240215,131600,196291700,101700,101700,101700,101700,0
|
|
20240215,131500,196291700,101700,101700,101700,101700,0
|
|
20240215,131400,196291700,101700,101700,101700,101700,0
|
|
20240215,131300,196291700,101700,101700,101700,101700,0
|
|
20240215,131200,196291700,101700,101700,101700,101700,3
|
|
20240215,131100,195986600,101500,101500,101500,101500,0
|
|
20240215,131000,195986600,101500,101500,101500,101500,1
|
|
20240215,130900,195885100,101500,101500,101500,101500,0
|
|
20240215,130800,195885100,101500,101500,101500,101500,0
|
|
20240215,130700,195885100,101500,101500,101500,101500,2
|
|
20240215,130600,195682100,101800,101800,101800,101800,0
|
|
20240215,130500,195682100,101800,101800,101800,101800,0
|
|
20240215,130400,195682100,101800,101800,101800,101800,0
|
|
20240215,130300,195682100,101800,101800,101800,101800,0
|
|
20240215,130200,195682100,101800,101800,101800,101800,3
|
|
20240215,130100,195376700,101700,101700,101700,101700,0
|
|
20240215,130000,195376700,101700,101700,101700,101700,1
|
|
20240215,125900,195275000,101700,101700,101700,101700,0
|
|
20240215,125800,195275000,101700,101700,101700,101700,0
|
|
20240215,125700,195275000,101700,101700,101700,101700,0
|
|
20240215,125600,195275000,101700,101700,101700,101700,0
|
|
20240215,125500,195275000,101700,101700,101700,101700,0
|
|
20240215,125400,195275000,101700,101700,101700,101700,0
|
|
20240215,125300,195275000,101700,101700,101700,101700,0
|
|
20240215,125200,195275000,101700,101700,101700,101700,0
|
|
20240215,125100,195275000,101700,101700,101700,101700,0
|
|
20240215,125000,195275000,101700,101700,101700,101700,5
|
|
20240215,124900,194766500,101700,101700,101700,101700,0
|
|
20240215,124800,194766500,101700,101700,101700,101700,0
|
|
20240215,124700,194766500,101700,101400,101700,101400,2
|
|
20240215,124600,194563400,101300,101300,101300,101300,34
|
|
20240215,124500,191119200,101400,101400,101400,101400,8
|
|
20240215,124400,190308000,101400,101400,101400,101400,0
|
|
20240215,124300,190308000,101400,101400,101400,101400,0
|
|
20240215,124200,190308000,101400,101400,101400,101400,0
|
|
20240215,124100,190308000,101400,101400,101400,101400,0
|
|
20240215,124000,190308000,101400,101400,101400,101400,0
|
|
20240215,123900,190308000,101400,101400,101400,101400,4
|
|
20240215,123800,189902400,101300,101300,101300,101300,0
|
|
20240215,123700,189902400,101300,101300,101300,101300,0
|
|
20240215,123600,189902400,101300,101300,101300,101300,0
|
|
20240215,123500,189902400,101300,101400,101400,101300,15
|
|
20240215,123400,188381900,101700,101700,101700,101700,0
|
|
20240215,123300,188381900,101700,101700,101700,101700,0
|
|
20240215,123200,188381900,101700,101700,101700,101700,0
|
|
20240215,123100,188381900,101700,101700,101700,101700,4
|
|
20240215,123000,187975100,101700,101700,101700,101700,3
|
|
20240215,122900,187670000,101700,101700,101700,101700,3
|
|
20240215,122800,187364900,101400,101400,101400,101400,0
|
|
20240215,122700,187364900,101400,101400,101400,101400,0
|
|
20240215,122600,187364900,101400,101600,101600,101400,2
|
|
20240215,122500,187161900,101400,101400,101400,101400,0
|
|
20240215,122400,187161900,101400,101400,101400,101400,0
|
|
20240215,122300,187161900,101400,101400,101400,101400,0
|
|
20240215,122200,187161900,101400,101400,101400,101400,10
|
|
20240215,122100,186147900,101500,101500,101500,101500,2
|
|
20240215,122000,185944900,101500,101500,101500,101500,0
|
|
20240215,121900,185944900,101500,101500,101500,101500,5
|
|
20240215,121800,185437400,101400,101400,101400,101400,1
|
|
20240215,121700,185336000,101400,101400,101400,101400,3
|
|
20240215,121600,185031800,101500,101500,101500,101500,0
|
|
20240215,121500,185031800,101500,101500,101500,101500,5
|
|
20240215,121400,184524300,101700,101700,101700,101700,0
|
|
20240215,121300,184524300,101700,101700,101700,101700,0
|
|
20240215,121200,184524300,101700,101700,101700,101700,0
|
|
20240215,121100,184524300,101700,101700,101700,101700,0
|
|
20240215,121000,184524300,101700,101700,101700,101700,0
|
|
20240215,120900,184524300,101700,101700,101700,101700,0
|
|
20240215,120800,184524300,101700,101700,101700,101700,0
|
|
20240215,120700,184524300,101700,101700,101700,101700,0
|
|
20240215,120600,184524300,101700,101700,101700,101700,0
|
|
20240215,120500,184524300,101700,101700,101700,101700,0
|
|
20240215,120400,184524300,101700,101700,101700,101700,0
|
|
20240215,120300,184524300,101700,101700,101700,101700,0
|
|
20240215,120200,184524300,101700,101700,101700,101700,0
|
|
20240215,120100,184524300,101700,101700,101700,101700,1
|
|
20240215,120000,184422600,101700,101700,101700,101700,0
|
|
20240215,115900,184422600,101700,101700,101700,101700,0
|
|
20240215,115800,184422600,101700,101700,101700,101700,0
|
|
20240215,115700,184422600,101700,101700,101700,101700,0
|
|
20240215,115600,184422600,101700,101700,101700,101700,1
|
|
20240215,115500,184320900,101800,101800,101800,101800,0
|
|
20240215,115400,184320900,101800,101800,101800,101700,7
|
|
20240215,115300,183608400,101800,101800,101800,101800,5
|
|
20240215,115200,183099400,101700,101700,101700,101700,0
|
|
20240215,115100,183099400,101700,101700,101700,101700,0
|
|
20240215,115000,183099400,101700,101700,101700,101700,0
|
|
20240215,114900,183099400,101700,101700,101700,101700,15
|
|
20240215,114800,181573900,101600,101600,101600,101600,3
|
|
20240215,114700,181269100,101600,101600,101600,101600,7
|
|
20240215,114600,180557900,101200,101200,101200,101200,0
|
|
20240215,114500,180557900,101200,101200,101200,101200,0
|
|
20240215,114400,180557900,101200,101200,101200,101200,0
|
|
20240215,114300,180557900,101200,101200,101200,101200,0
|
|
20240215,114200,180557900,101200,101200,101200,101200,0
|
|
20240215,114100,180557900,101200,101200,101200,101200,0
|
|
20240215,114000,180557900,101200,101200,101200,101200,0
|
|
20240215,113900,180557900,101200,101200,101200,101200,0
|
|
20240215,113800,180557900,101200,101200,101200,101200,0
|
|
20240215,113700,180557900,101200,101200,101200,101200,4
|
|
20240215,113600,180153100,101700,101700,101700,101700,0
|
|
20240215,113500,180153100,101700,101700,101700,101700,0
|
|
20240215,113400,180153100,101700,101700,101700,101700,0
|
|
20240215,113300,180153100,101700,101700,101700,101700,0
|
|
20240215,113200,180153100,101700,101700,101700,101700,0
|
|
20240215,113100,180153100,101700,101700,101700,101700,0
|
|
20240215,113000,180153100,101700,101700,101700,101700,0
|
|
20240215,112900,180153100,101700,101700,101700,101700,0
|
|
20240215,112800,180153100,101700,101700,101700,101700,0
|
|
20240215,112700,180153100,101700,101700,101700,101700,0
|
|
20240215,112600,180153100,101700,101700,101700,101700,1
|
|
20240215,112500,180051400,101100,101200,101200,101100,28
|
|
20240215,112400,177218000,101200,101200,101200,101200,0
|
|
20240215,112300,177218000,101200,101200,101200,101200,0
|
|
20240215,112200,177218000,101200,101200,101200,101200,0
|
|
20240215,112100,177218000,101200,101200,101200,101200,10
|
|
20240215,112000,176206000,101700,101700,101700,101700,2
|
|
20240215,111900,176002600,101200,101200,101200,101200,0
|
|
20240215,111800,176002600,101200,101500,101500,101200,43
|
|
20240215,111700,171646700,101500,101500,101500,101500,0
|
|
20240215,111600,171646700,101500,101500,101500,101500,0
|
|
20240215,111500,171646700,101500,101500,101500,101500,1
|
|
20240215,111400,171545200,101800,101800,101800,101800,0
|
|
20240215,111300,171545200,101800,101800,101800,101800,0
|
|
20240215,111200,171545200,101800,101800,101800,101800,0
|
|
20240215,111100,171545200,101800,101800,101800,101800,30
|
|
20240215,111000,168491200,101800,101800,101800,101800,0
|
|
20240215,110900,168491200,101800,101800,101800,101800,0
|
|
20240215,110800,168491200,101800,101800,101800,101800,0
|
|
20240215,110700,168491200,101800,101800,101800,101800,0
|
|
20240215,110600,168491200,101800,101800,101800,101800,0
|
|
20240215,110500,168491200,101800,101800,101800,101800,0
|
|
20240215,110400,168491200,101800,101800,101800,101800,0
|
|
20240215,110300,168491200,101800,101800,101800,101800,0
|
|
20240215,110200,168491200,101800,101800,101800,101800,0
|
|
20240215,110100,168491200,101800,101800,101800,101800,0
|
|
20240215,110000,168491200,101800,101800,101800,101800,1
|
|
20240215,105900,168389400,101800,101800,101800,101800,0
|
|
20240215,105800,168389400,101800,101800,101800,101800,0
|
|
20240215,105700,168389400,101800,101800,101800,101800,0
|
|
20240215,105600,168389400,101800,101800,101800,101800,0
|
|
20240215,105500,168389400,101800,101800,101800,101800,3
|
|
20240215,105400,168084000,101800,101800,101800,101800,0
|
|
20240215,105300,168084000,101800,101800,101800,101800,0
|
|
20240215,105200,168084000,101800,101800,101800,101800,0
|
|
20240215,105100,168084000,101800,101800,101800,101800,0
|
|
20240215,105000,168084000,101800,101700,101800,101700,2
|
|
20240215,104900,167880500,101300,101300,101300,101300,0
|
|
20240215,104800,167880500,101300,101300,101300,101300,0
|
|
20240215,104700,167880500,101300,101300,101300,101300,0
|
|
20240215,104600,167880500,101300,101300,101300,101300,0
|
|
20240215,104500,167880500,101300,101300,101300,101300,0
|
|
20240215,104400,167880500,101300,101300,101300,101300,0
|
|
20240215,104300,167880500,101300,101300,101300,101300,7
|
|
20240215,104200,167171400,101300,101600,101600,101300,19
|
|
20240215,104100,165244600,101800,101800,101800,101800,1
|
|
20240215,104000,165142800,101800,101800,101800,101800,0
|
|
20240215,103900,165142800,101800,101800,101800,101800,0
|
|
20240215,103800,165142800,101800,101800,101800,101800,0
|
|
20240215,103700,165142800,101800,101800,101800,101800,0
|
|
20240215,103600,165142800,101800,101800,101800,101800,0
|
|
20240215,103500,165142800,101800,101800,101800,101800,0
|
|
20240215,103400,165142800,101800,101800,101800,101800,0
|
|
20240215,103300,165142800,101800,101800,101800,101800,0
|
|
20240215,103200,165142800,101800,101700,101800,101700,4
|
|
20240215,103100,164735900,101500,101500,101500,101500,0
|
|
20240215,103000,164735900,101500,101500,101500,101500,0
|
|
20240215,102900,164735900,101500,101500,101500,101500,0
|
|
20240215,102800,164735900,101500,101500,101500,101500,0
|
|
20240215,102700,164735900,101500,101500,101500,101500,0
|
|
20240215,102600,164735900,101500,101500,101500,101500,3
|
|
20240215,102500,164431400,101700,101700,101700,101700,0
|
|
20240215,102400,164431400,101700,101700,101700,101700,0
|
|
20240215,102300,164431400,101700,101700,101700,101700,24
|
|
20240215,102200,161990600,101700,101000,101700,101000,121
|
|
20240215,102100,149768200,100900,102000,102000,100900,890
|
|
20240215,102000,59582100,102000,102000,102000,102000,0
|
|
20240215,101900,59582100,102000,102000,102000,102000,0
|
|
20240215,101800,59582100,102000,102000,102000,102000,0
|
|
20240215,101700,59582100,102000,102000,102000,102000,1
|
|
20240215,101600,59480100,102000,102000,102000,102000,0
|
|
20240215,101500,59480100,102000,102000,102000,102000,23
|
|
20240215,101400,57134100,102500,102500,102500,102500,0
|
|
20240215,101300,57134100,102500,102500,102500,102500,0
|
|
20240215,101200,57134100,102500,102500,102500,102500,0
|
|
20240215,101100,57134100,102500,102500,102500,102500,0
|
|
20240215,101000,57134100,102500,102500,102500,102500,0
|
|
20240215,100900,57134100,102500,102500,102500,102500,0
|
|
20240215,100800,57134100,102500,102500,102500,102500,0
|
|
20240215,100700,57134100,102500,102500,102500,102500,0
|
|
20240215,100600,57134100,102500,102500,102500,102500,0
|
|
20240215,100500,57134100,102500,102500,102500,102500,0
|
|
20240215,100400,57134100,102500,102500,102500,102500,1
|
|
20240215,100300,57031600,102600,102600,102600,102600,0
|
|
20240215,100200,57031600,102600,102400,102600,102400,3
|
|
20240215,100100,56724100,102300,102300,102300,102300,30
|
|
20240215,100000,53655100,102300,102300,102300,102300,2
|
|
20240215,095900,53450500,102000,102000,102000,102000,0
|
|
20240215,095800,53450500,102000,102000,102000,102000,0
|
|
20240215,095700,53450500,102000,102000,102000,102000,0
|
|
20240215,095600,53450500,102000,102000,102000,102000,0
|
|
20240215,095500,53450500,102000,102000,102000,102000,0
|
|
20240215,095400,53450500,102000,102000,102000,102000,0
|
|
20240215,095300,53450500,102000,102000,102000,102000,0
|
|
20240215,095200,53450500,102000,102000,102000,102000,31
|
|
20240215,095100,50288500,102000,102000,102000,102000,4
|
|
20240215,095000,49880500,102000,102000,102000,102000,0
|
|
20240215,094900,49880500,102000,102000,102000,102000,0
|
|
20240215,094800,49880500,102000,102000,102000,102000,0
|
|
20240215,094700,49880500,102000,102000,102000,102000,0
|
|
20240215,094600,49880500,102000,102000,102000,102000,0
|
|
20240215,094500,49880500,102000,102000,102000,102000,0
|
|
20240215,094400,49880500,102000,102100,102100,102000,24
|
|
20240215,094300,47432200,102000,102000,102000,102000,0
|
|
20240215,094200,47432200,102000,102000,102000,102000,0
|
|
20240215,094100,47432200,102000,102000,102000,102000,0
|
|
20240215,094000,47432200,102000,102000,102000,102000,0
|
|
20240215,093900,47432200,102000,102000,102000,102000,0
|
|
20240215,093800,47432200,102000,102000,102000,102000,0
|
|
20240215,093700,47432200,102000,102000,102000,102000,0
|
|
20240215,093600,47432200,102000,102000,102000,102000,0
|
|
20240215,093500,47432200,102000,102000,102000,102000,11
|
|
20240215,093400,46310200,101900,101900,101900,101900,0
|
|
20240215,093300,46310200,101900,101900,101900,101900,0
|
|
20240215,093200,46310200,101900,101900,101900,101900,0
|
|
20240215,093100,46310200,101900,101900,101900,101900,0
|
|
20240215,093000,46310200,101900,101900,101900,101900,0
|
|
20240215,092900,46310200,101900,101900,101900,101900,0
|
|
20240215,092800,46310200,101900,102200,102200,101900,27
|
|
20240215,092700,43556200,102200,102200,102200,102200,1
|
|
20240215,092600,43454000,102100,102100,102100,102100,0
|
|
20240215,092500,43454000,102100,102100,102100,102100,5
|
|
20240215,092400,42943500,102100,102100,102100,102000,92
|
|
20240215,092300,33555300,102100,102300,102300,102100,79
|
|
20240215,092200,25482700,102400,102500,102600,102400,57
|
|
20240215,092100,19642900,102600,102600,102600,102600,0
|
|
20240215,092000,19642900,102600,102600,102600,102600,0
|
|
20240215,091900,19642900,102600,102600,102600,102600,0
|
|
20240215,091800,19642900,102600,102600,102600,102600,30
|
|
20240215,091700,16564900,102600,102600,102600,102600,0
|
|
20240215,091600,16564900,102600,102600,102600,102600,16
|
|
20240215,091500,14923300,102700,102700,102700,102700,0
|
|
20240215,091400,14923300,102700,102700,102700,102700,39
|
|
20240215,091300,10918000,102700,102700,102700,102700,0
|
|
20240215,091200,10918000,102700,102700,102700,102700,11
|
|
20240215,091100,9788300,102700,102700,102700,102700,37
|
|
20240215,091000,5988400,103400,103400,103400,103400,0
|
|
20240215,090900,5988400,103400,103400,103400,103400,0
|
|
20240215,090800,5988400,103400,103400,103400,103400,0
|
|
20240215,090700,5988400,103400,103400,103400,103400,0
|
|
20240215,090600,5988400,103400,103400,103400,103400,0
|
|
20240215,090500,5988400,103400,103400,103400,103400,0
|
|
20240215,090400,5988400,103400,103400,103400,103400,0
|
|
20240215,090300,5988400,103400,103400,103400,103400,0
|
|
20240215,090200,5988400,103400,102700,103400,102700,11
|
|
20240215,090100,4851700,102700,103400,103400,102700,21
|
|
20240215,090000,2688000,103500,103500,103500,103500,21
|