675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201200,99928500,101600,101600,101600,101600,31
|
|
20240219,201100,99928500,101600,101600,101600,101600,0
|
|
20240219,201000,99928500,101600,101600,101600,101600,0
|
|
20240219,200900,99928500,101600,101600,101600,101600,0
|
|
20240219,200800,99928500,101600,101600,101600,101600,0
|
|
20240219,200700,99928500,101600,101600,101600,101600,0
|
|
20240219,200600,99928500,101600,101600,101600,101600,0
|
|
20240219,200500,99928500,101600,101600,101600,101600,0
|
|
20240219,200400,99928500,101600,101600,101600,101600,0
|
|
20240219,200300,99928500,101600,101600,101600,101600,0
|
|
20240219,200200,99928500,101600,101600,101600,101600,0
|
|
20240219,200100,99928500,101600,101600,101600,101600,0
|
|
20240219,200000,99928500,101600,101600,101600,101600,0
|
|
20240219,195900,99928500,101600,101600,101600,101600,0
|
|
20240219,195800,99928500,101600,101600,101600,101600,0
|
|
20240219,195700,99928500,101600,101600,101600,101600,0
|
|
20240219,195600,99928500,101600,101600,101600,101600,0
|
|
20240219,195500,99928500,101600,101600,101600,101600,0
|
|
20240219,195400,99928500,101600,101600,101600,101600,0
|
|
20240219,195300,99928500,101600,101600,101600,101600,0
|
|
20240219,195200,99928500,101600,101600,101600,101600,0
|
|
20240219,195100,99928500,101600,101600,101600,101600,0
|
|
20240219,195000,99928500,101600,101600,101600,101600,0
|
|
20240219,194900,99928500,101600,101600,101600,101600,0
|
|
20240219,194800,99928500,101600,101600,101600,101600,0
|
|
20240219,194700,99928500,101600,101600,101600,101600,0
|
|
20240219,194600,99928500,101600,101600,101600,101600,0
|
|
20240219,194500,99928500,101600,101600,101600,101600,0
|
|
20240219,194400,99928500,101600,101600,101600,101600,0
|
|
20240219,194300,99928500,101600,101600,101600,101600,0
|
|
20240219,194200,99928500,101600,101600,101600,101600,31
|
|
20240219,194100,99928500,101600,101600,101600,101600,0
|
|
20240219,194000,99928500,101600,101600,101600,101600,0
|
|
20240219,193900,99928500,101600,101600,101600,101600,0
|
|
20240219,193800,99928500,101600,101600,101600,101600,0
|
|
20240219,193700,99928500,101600,101600,101600,101600,0
|
|
20240219,193600,99928500,101600,101600,101600,101600,0
|
|
20240219,193500,99928500,101600,101600,101600,101600,0
|
|
20240219,193400,99928500,101600,101600,101600,101600,0
|
|
20240219,193300,99928500,101600,101600,101600,101600,0
|
|
20240219,193200,99928500,101600,101600,101600,101600,0
|
|
20240219,193100,99928500,101600,101600,101600,101600,0
|
|
20240219,193000,99928500,101600,101600,101600,101600,0
|
|
20240219,192900,99928500,101600,101600,101600,101600,0
|
|
20240219,192800,99928500,101600,101600,101600,101600,0
|
|
20240219,192700,99928500,101600,101600,101600,101600,0
|
|
20240219,192600,99928500,101600,101600,101600,101600,0
|
|
20240219,192500,99928500,101600,101600,101600,101600,0
|
|
20240219,192400,99928500,101600,101600,101600,101600,0
|
|
20240219,192300,99928500,101600,101600,101600,101600,0
|
|
20240219,192200,99928500,101600,101600,101600,101600,0
|
|
20240219,192100,99928500,101600,101600,101600,101600,0
|
|
20240219,192000,99928500,101600,101600,101600,101600,0
|
|
20240219,191900,99928500,101600,101600,101600,101600,0
|
|
20240219,191800,99928500,101600,101600,101600,101600,0
|
|
20240219,191700,99928500,101600,101600,101600,101600,0
|
|
20240219,191600,99928500,101600,101600,101600,101600,0
|
|
20240219,191500,99928500,101600,101600,101600,101600,0
|
|
20240219,191400,99928500,101600,101600,101600,101600,0
|
|
20240219,191300,99928500,101600,101600,101600,101600,0
|
|
20240219,191200,99928500,101600,101600,101600,101600,31
|
|
20240219,191100,99928500,101600,101600,101600,101600,0
|
|
20240219,191000,99928500,101600,101600,101600,101600,0
|
|
20240219,190900,99928500,101600,101600,101600,101600,0
|
|
20240219,190800,99928500,101600,101600,101600,101600,0
|
|
20240219,190700,99928500,101600,101600,101600,101600,0
|
|
20240219,190600,99928500,101600,101600,101600,101600,0
|
|
20240219,190500,99928500,101600,101600,101600,101600,0
|
|
20240219,190400,99928500,101600,101600,101600,101600,0
|
|
20240219,190300,99928500,101600,101600,101600,101600,0
|
|
20240219,190200,99928500,101600,101600,101600,101600,0
|
|
20240219,190100,99928500,101600,101600,101600,101600,0
|
|
20240219,190000,99928500,101600,101600,101600,101600,0
|
|
20240219,185900,99928500,101600,101600,101600,101600,0
|
|
20240219,185800,99928500,101600,101600,101600,101600,0
|
|
20240219,185700,99928500,101600,101600,101600,101600,0
|
|
20240219,185600,99928500,101600,101600,101600,101600,0
|
|
20240219,185500,99928500,101600,101600,101600,101600,0
|
|
20240219,185400,99928500,101600,101600,101600,101600,0
|
|
20240219,185300,99928500,101600,101600,101600,101600,0
|
|
20240219,185200,99928500,101600,101600,101600,101600,0
|
|
20240219,185100,99928500,101600,101600,101600,101600,0
|
|
20240219,185000,99928500,101600,101600,101600,101600,0
|
|
20240219,184900,99928500,101600,101600,101600,101600,0
|
|
20240219,184800,99928500,101600,101600,101600,101600,0
|
|
20240219,184700,99928500,101600,101600,101600,101600,0
|
|
20240219,184600,99928500,101600,101600,101600,101600,0
|
|
20240219,184500,99928500,101600,101600,101600,101600,0
|
|
20240219,184400,99928500,101600,101600,101600,101600,0
|
|
20240219,184300,99928500,101600,101600,101600,101600,0
|
|
20240219,184200,99928500,101600,101600,101600,101600,31
|
|
20240219,184100,99928500,101600,101600,101600,101600,0
|
|
20240219,184000,99928500,101600,101600,101600,101600,0
|
|
20240219,183900,99928500,101600,101600,101600,101600,0
|
|
20240219,183800,99928500,101600,101600,101600,101600,0
|
|
20240219,183700,99928500,101600,101600,101600,101600,0
|
|
20240219,183600,99928500,101600,101600,101600,101600,0
|
|
20240219,183500,99928500,101600,101600,101600,101600,0
|
|
20240219,183400,99928500,101600,101600,101600,101600,0
|
|
20240219,183300,99928500,101600,101600,101600,101600,0
|
|
20240219,183200,99928500,101600,101600,101600,101600,0
|
|
20240219,183100,99928500,101600,101600,101600,101600,0
|
|
20240219,183000,99928500,101600,101600,101600,101600,0
|
|
20240219,182900,99928500,101600,101600,101600,101600,0
|
|
20240219,182800,99928500,101600,101600,101600,101600,0
|
|
20240219,182700,99928500,101600,101600,101600,101600,0
|
|
20240219,182600,99928500,101600,101600,101600,101600,0
|
|
20240219,182500,99928500,101600,101600,101600,101600,0
|
|
20240219,182400,99928500,101600,101600,101600,101600,0
|
|
20240219,182300,99928500,101600,101600,101600,101600,0
|
|
20240219,182200,99928500,101600,101600,101600,101600,0
|
|
20240219,182100,99928500,101600,101600,101600,101600,0
|
|
20240219,182000,99928500,101600,101600,101600,101600,0
|
|
20240219,181900,99928500,101600,101600,101600,101600,0
|
|
20240219,181800,99928500,101600,101600,101600,101600,0
|
|
20240219,181700,99928500,101600,101600,101600,101600,0
|
|
20240219,181600,99928500,101600,101600,101600,101600,0
|
|
20240219,181500,99928500,101600,101600,101600,101600,0
|
|
20240219,181400,99928500,101600,101600,101600,101600,0
|
|
20240219,181300,99928500,101600,101600,101600,101600,0
|
|
20240219,181200,99928500,101600,101600,101600,101600,31
|
|
20240219,181100,99928500,101600,101600,101600,101600,0
|
|
20240219,181000,99928500,101600,101600,101600,101600,0
|
|
20240219,180900,99928500,101600,101600,101600,101600,0
|
|
20240219,180800,99928500,101600,101600,101600,101600,0
|
|
20240219,180700,99928500,101600,101600,101600,101600,0
|
|
20240219,180600,99928500,101600,101600,101600,101600,0
|
|
20240219,180500,99928500,101600,101600,101600,101600,0
|
|
20240219,180400,99928500,101600,101600,101600,101600,0
|
|
20240219,180300,99928500,101600,101600,101600,101600,0
|
|
20240219,180200,99928500,101600,101600,101600,101600,0
|
|
20240219,180100,99928500,101600,101600,101600,101600,0
|
|
20240219,180000,99928500,101600,101600,101600,101600,0
|
|
20240219,175900,99928500,101600,101600,101600,101600,0
|
|
20240219,175800,99928500,101600,101600,101600,101600,0
|
|
20240219,175700,99928500,101600,101600,101600,101600,0
|
|
20240219,175600,99928500,101600,101600,101600,101600,0
|
|
20240219,175500,99928500,101600,101600,101600,101600,0
|
|
20240219,175400,99928500,101600,101600,101600,101600,0
|
|
20240219,175300,99928500,101600,101600,101600,101600,0
|
|
20240219,175200,99928500,101600,101600,101600,101600,0
|
|
20240219,175100,99928500,101600,101600,101600,101600,0
|
|
20240219,175000,99928500,101600,101600,101600,101600,0
|
|
20240219,174900,99928500,101600,101600,101600,101600,0
|
|
20240219,174800,99928500,101600,101600,101600,101600,0
|
|
20240219,174700,99928500,101600,101600,101600,101600,0
|
|
20240219,174600,99928500,101600,101600,101600,101600,0
|
|
20240219,174500,99928500,101600,101600,101600,101600,0
|
|
20240219,174400,99928500,101600,101600,101600,101600,0
|
|
20240219,174300,99928500,101600,101600,101600,101600,0
|
|
20240219,174200,99928500,101600,101600,101600,101600,31
|
|
20240219,174100,99928500,101600,101600,101600,101600,0
|
|
20240219,174000,99928500,101600,101600,101600,101600,0
|
|
20240219,173900,99928500,101600,101600,101600,101600,0
|
|
20240219,173800,99928500,101600,101600,101600,101600,0
|
|
20240219,173700,99928500,101600,101600,101600,101600,0
|
|
20240219,173600,99928500,101600,101600,101600,101600,0
|
|
20240219,173500,99928500,101600,101600,101600,101600,0
|
|
20240219,173400,99928500,101600,101600,101600,101600,0
|
|
20240219,173300,99928500,101600,101600,101600,101600,0
|
|
20240219,173200,99928500,101600,101600,101600,101600,0
|
|
20240219,173100,99928500,101600,101600,101600,101600,0
|
|
20240219,173000,99928500,101600,101600,101600,101600,0
|
|
20240219,172900,99928500,101600,101600,101600,101600,0
|
|
20240219,172800,99928500,101600,101600,101600,101600,0
|
|
20240219,172700,99928500,101600,101600,101600,101600,0
|
|
20240219,172600,99928500,101600,101600,101600,101600,0
|
|
20240219,172500,99928500,101600,101600,101600,101600,0
|
|
20240219,172400,99928500,101600,101600,101600,101600,0
|
|
20240219,172300,99928500,101600,101600,101600,101600,0
|
|
20240219,172200,99928500,101600,101600,101600,101600,0
|
|
20240219,172100,99928500,101600,101600,101600,101600,0
|
|
20240219,172000,99928500,101600,101600,101600,101600,0
|
|
20240219,171900,99928500,101600,101600,101600,101600,0
|
|
20240219,171800,99928500,101600,101600,101600,101600,0
|
|
20240219,171700,99928500,101600,101600,101600,101600,0
|
|
20240219,171600,99928500,101600,101600,101600,101600,0
|
|
20240219,171500,99928500,101600,101600,101600,101600,0
|
|
20240219,171400,99928500,101600,101600,101600,101600,0
|
|
20240219,171300,99928500,101600,101600,101600,101600,0
|
|
20240219,171200,99928500,101600,101600,101600,101600,31
|
|
20240219,171100,99928500,101600,101600,101600,101600,0
|
|
20240219,171000,99928500,101600,101600,101600,101600,0
|
|
20240219,170900,99928500,101600,101600,101600,101600,0
|
|
20240219,170800,99928500,101600,101600,101600,101600,0
|
|
20240219,170700,99928500,101600,101600,101600,101600,0
|
|
20240219,170600,99928500,101600,101600,101600,101600,0
|
|
20240219,170500,99928500,101600,101600,101600,101600,0
|
|
20240219,170400,99928500,101600,101600,101600,101600,0
|
|
20240219,170300,99928500,101600,101600,101600,101600,0
|
|
20240219,170200,99928500,101600,101600,101600,101600,0
|
|
20240219,170100,99928500,101600,101600,101600,101600,0
|
|
20240219,170000,99928500,101600,101600,101600,101600,0
|
|
20240219,165900,99928500,101600,101600,101600,101600,0
|
|
20240219,165800,99928500,101600,101600,101600,101600,0
|
|
20240219,165700,99928500,101600,101600,101600,101600,0
|
|
20240219,165600,99928500,101600,101600,101600,101600,0
|
|
20240219,165500,99928500,101600,101600,101600,101600,0
|
|
20240219,165400,99928500,101600,101600,101600,101600,0
|
|
20240219,165300,99928500,101600,101600,101600,101600,0
|
|
20240219,165200,99928500,101600,101600,101600,101600,0
|
|
20240219,165100,99928500,101600,101600,101600,101600,0
|
|
20240219,165000,99928500,101600,101600,101600,101600,0
|
|
20240219,164900,99928500,101600,101600,101600,101600,0
|
|
20240219,164800,99928500,101600,101600,101600,101600,0
|
|
20240219,164700,99928500,101600,101600,101600,101600,0
|
|
20240219,164600,99928500,101600,101600,101600,101600,0
|
|
20240219,164500,99928500,101600,101600,101600,101600,0
|
|
20240219,164400,99928500,101600,101600,101600,101600,0
|
|
20240219,164300,99928500,101600,101600,101600,101600,0
|
|
20240219,164200,99928500,101600,101600,101600,101600,31
|
|
20240219,164100,99928500,101600,101600,101600,101600,0
|
|
20240219,164000,99928500,101600,101600,101600,101600,0
|
|
20240219,163900,99928500,101600,101600,101600,101600,0
|
|
20240219,163800,99928500,101600,101600,101600,101600,0
|
|
20240219,163700,99928500,101600,101600,101600,101600,0
|
|
20240219,163600,99928500,101600,101600,101600,101600,0
|
|
20240219,163500,99928500,101600,101600,101600,101600,0
|
|
20240219,163400,99928500,101600,101600,101600,101600,0
|
|
20240219,163300,99928500,101600,101600,101600,101600,0
|
|
20240219,163200,99928500,101600,101600,101600,101600,0
|
|
20240219,163100,99928500,101600,101600,101600,101600,0
|
|
20240219,163000,99928500,101600,101600,101600,101600,0
|
|
20240219,162900,99928500,101600,101600,101600,101600,0
|
|
20240219,162800,99928500,101600,101600,101600,101600,0
|
|
20240219,162700,99928500,101600,101600,101600,101600,0
|
|
20240219,162600,99928500,101600,101600,101600,101600,0
|
|
20240219,162500,99928500,101600,101600,101600,101600,0
|
|
20240219,162400,99928500,101600,101600,101600,101600,0
|
|
20240219,162300,99928500,101600,101600,101600,101600,0
|
|
20240219,162200,99928500,101600,101600,101600,101600,0
|
|
20240219,162100,99928500,101600,101600,101600,101600,0
|
|
20240219,162000,99928500,101600,101600,101600,101600,0
|
|
20240219,161900,99928500,101600,101600,101600,101600,0
|
|
20240219,161800,99928500,101600,101600,101600,101600,0
|
|
20240219,161700,99928500,101600,101600,101600,101600,0
|
|
20240219,161600,99928500,101600,101600,101600,101600,0
|
|
20240219,161500,99928500,101600,101600,101600,101600,0
|
|
20240219,161400,99928500,101600,101600,101600,101600,0
|
|
20240219,161300,99928500,101600,101600,101600,101600,0
|
|
20240219,161200,99928500,101600,101600,101600,101600,31
|
|
20240219,161100,99928500,101600,101600,101600,101600,0
|
|
20240219,161000,99928500,101600,101600,101600,101600,0
|
|
20240219,160900,99928500,101600,101600,101600,101600,0
|
|
20240219,160800,99928500,101600,101600,101600,101600,0
|
|
20240219,160700,99928500,101600,101600,101600,101600,0
|
|
20240219,160600,99928500,101600,101600,101600,101600,0
|
|
20240219,160500,99928500,101600,101600,101600,101600,0
|
|
20240219,160400,99928500,101600,101600,101600,101600,0
|
|
20240219,160300,99928500,101600,101600,101600,101600,0
|
|
20240219,160200,99928500,101600,101600,101600,101600,0
|
|
20240219,160100,99928500,101600,101600,101600,101600,0
|
|
20240219,160000,99928500,101600,101600,101600,101600,0
|
|
20240219,155900,99928500,101600,101600,101600,101600,0
|
|
20240219,155800,99928500,101600,101600,101600,101600,0
|
|
20240219,155700,99928500,101600,101600,101600,101600,0
|
|
20240219,155600,99928500,101600,101600,101600,101600,0
|
|
20240219,155500,99928500,101600,101600,101600,101600,0
|
|
20240219,155400,99928500,101600,101600,101600,101600,0
|
|
20240219,155300,99928500,101600,101600,101600,101600,0
|
|
20240219,155200,99928500,101600,101600,101600,101600,0
|
|
20240219,155100,99928500,101600,101600,101600,101600,0
|
|
20240219,155000,99928500,101600,101600,101600,101600,0
|
|
20240219,154900,99928500,101600,101600,101600,101600,0
|
|
20240219,154800,99928500,101600,101600,101600,101600,0
|
|
20240219,154700,99928500,101600,101600,101600,101600,0
|
|
20240219,154600,99928500,101600,101600,101600,101600,0
|
|
20240219,154500,99928500,101600,101600,101600,101600,0
|
|
20240219,154400,99928500,101600,101600,101600,101600,0
|
|
20240219,154300,99928500,101600,101600,101600,101600,0
|
|
20240219,154200,99928500,101600,101600,101600,101600,31
|
|
20240219,154100,99928500,101600,101600,101600,101600,0
|
|
20240219,154000,99928500,101600,101600,101600,101600,0
|
|
20240219,153900,99928500,101600,101600,101600,101600,0
|
|
20240219,153800,99928500,101600,101600,101600,101600,0
|
|
20240219,153700,99928500,101600,101600,101600,101600,0
|
|
20240219,153600,99928500,101600,101600,101600,101600,0
|
|
20240219,153500,99928500,101600,101600,101600,101600,0
|
|
20240219,153400,99928500,101600,101600,101600,101600,0
|
|
20240219,153300,99928500,101600,101600,101600,101600,0
|
|
20240219,153200,99928500,101600,101600,101600,101600,0
|
|
20240219,153100,99928500,101600,101600,101600,101600,0
|
|
20240219,153000,99928500,101600,101600,101600,101600,31
|
|
20240219,152900,96778900,101600,101600,101600,101600,0
|
|
20240219,152800,96778900,101600,101600,101600,101600,0
|
|
20240219,152700,96778900,101600,101600,101600,101600,0
|
|
20240219,152600,96778900,101600,101600,101600,101600,0
|
|
20240219,152500,96778900,101600,101600,101600,101600,0
|
|
20240219,152400,96778900,101600,101600,101600,101600,0
|
|
20240219,152300,96778900,101600,101600,101600,101600,0
|
|
20240219,152200,96778900,101600,101600,101600,101600,0
|
|
20240219,152100,96778900,101600,101600,101600,101600,0
|
|
20240219,152000,96778900,101600,101600,101600,101600,0
|
|
20240219,151900,96778900,101600,101500,101600,101500,9
|
|
20240219,151800,95865200,101600,101500,101600,101500,22
|
|
20240219,151700,93630900,101500,101200,101500,101200,14
|
|
20240219,151600,92210800,100900,100900,100900,100900,0
|
|
20240219,151500,92210800,100900,100900,100900,100900,0
|
|
20240219,151400,92210800,100900,100900,100900,100900,0
|
|
20240219,151300,92210800,100900,100900,100900,100900,20
|
|
20240219,151200,90192800,101100,101100,101100,101100,6
|
|
20240219,151100,89586200,101100,101100,101100,101100,0
|
|
20240219,151000,89586200,101100,101100,101100,101100,0
|
|
20240219,150900,89586200,101100,101100,101100,101100,0
|
|
20240219,150800,89586200,101100,101600,101600,101100,86
|
|
20240219,150700,80871200,101500,101500,101500,101500,14
|
|
20240219,150600,79450200,101500,101500,101500,101500,1
|
|
20240219,150500,79348700,101500,101500,101500,101500,0
|
|
20240219,150400,79348700,101500,101500,101500,101500,0
|
|
20240219,150300,79348700,101500,101500,101500,101500,2
|
|
20240219,150200,79145700,101500,101500,101500,101500,0
|
|
20240219,150100,79145700,101500,101400,101500,101400,33
|
|
20240219,150000,75796300,101400,101400,101400,101400,0
|
|
20240219,145900,75796300,101400,101400,101400,101400,0
|
|
20240219,145800,75796300,101400,101400,101400,101400,0
|
|
20240219,145700,75796300,101400,101400,101400,101400,0
|
|
20240219,145600,75796300,101400,101400,101400,101400,2
|
|
20240219,145500,75593500,101400,101400,101400,101400,0
|
|
20240219,145400,75593500,101400,101400,101400,101400,0
|
|
20240219,145300,75593500,101400,101400,101400,101400,0
|
|
20240219,145200,75593500,101400,101400,101400,101400,0
|
|
20240219,145100,75593500,101400,101400,101400,101400,0
|
|
20240219,145000,75593500,101400,101400,101400,101400,16
|
|
20240219,144900,73971100,101300,101300,101300,101300,3
|
|
20240219,144800,73667200,101300,101200,101300,101200,17
|
|
20240219,144700,71946100,101100,101100,101100,101100,0
|
|
20240219,144600,71946100,101100,101100,101100,101100,0
|
|
20240219,144500,71946100,101100,101100,101100,101100,2
|
|
20240219,144400,71743900,101000,101000,101000,101000,0
|
|
20240219,144300,71743900,101000,101000,101000,101000,0
|
|
20240219,144200,71743900,101000,101000,101000,101000,0
|
|
20240219,144100,71743900,101000,101000,101000,101000,0
|
|
20240219,144000,71743900,101000,101000,101000,101000,0
|
|
20240219,143900,71743900,101000,101000,101000,101000,0
|
|
20240219,143800,71743900,101000,101000,101000,101000,0
|
|
20240219,143700,71743900,101000,101000,101000,101000,0
|
|
20240219,143600,71743900,101000,101000,101000,101000,0
|
|
20240219,143500,71743900,101000,101000,101000,101000,0
|
|
20240219,143400,71743900,101000,101000,101000,101000,0
|
|
20240219,143300,71743900,101000,101000,101000,101000,4
|
|
20240219,143200,71339900,100900,100900,100900,100900,2
|
|
20240219,143100,71138100,100800,100800,100800,100800,0
|
|
20240219,143000,71138100,100800,100800,100800,100800,4
|
|
20240219,142900,70734900,100800,100800,100800,100800,2
|
|
20240219,142800,70533300,100800,100800,100800,100800,0
|
|
20240219,142700,70533300,100800,100800,100800,100800,0
|
|
20240219,142600,70533300,100800,100800,100800,100800,0
|
|
20240219,142500,70533300,100800,100800,100800,100800,0
|
|
20240219,142400,70533300,100800,100800,100800,100800,0
|
|
20240219,142300,70533300,100800,100800,100800,100800,0
|
|
20240219,142200,70533300,100800,100800,100800,100800,0
|
|
20240219,142100,70533300,100800,100800,100800,100800,0
|
|
20240219,142000,70533300,100800,100800,100800,100800,0
|
|
20240219,141900,70533300,100800,100800,100800,100800,0
|
|
20240219,141800,70533300,100800,100800,100800,100800,2
|
|
20240219,141700,70331700,100700,100700,100700,100700,0
|
|
20240219,141600,70331700,100700,100700,100700,100700,0
|
|
20240219,141500,70331700,100700,100700,100700,100700,0
|
|
20240219,141400,70331700,100700,100700,100700,100700,0
|
|
20240219,141300,70331700,100700,100700,100700,100700,0
|
|
20240219,141200,70331700,100700,100700,100700,100700,0
|
|
20240219,141100,70331700,100700,100700,100700,100700,0
|
|
20240219,141000,70331700,100700,100700,100700,100700,0
|
|
20240219,140900,70331700,100700,100700,100700,100700,5
|
|
20240219,140800,69828200,100800,100800,100800,100800,0
|
|
20240219,140700,69828200,100800,100800,100800,100800,1
|
|
20240219,140600,69727400,100800,100800,100800,100800,0
|
|
20240219,140500,69727400,100800,100800,100800,100800,0
|
|
20240219,140400,69727400,100800,100800,100800,100800,0
|
|
20240219,140300,69727400,100800,100800,100800,100800,0
|
|
20240219,140200,69727400,100800,100800,100800,100800,0
|
|
20240219,140100,69727400,100800,100800,100800,100800,0
|
|
20240219,140000,69727400,100800,100800,100800,100800,0
|
|
20240219,135900,69727400,100800,100800,100800,100800,0
|
|
20240219,135800,69727400,100800,100800,100800,100800,0
|
|
20240219,135700,69727400,100800,100800,100800,100800,0
|
|
20240219,135600,69727400,100800,100800,100800,100800,0
|
|
20240219,135500,69727400,100800,100800,100800,100800,0
|
|
20240219,135400,69727400,100800,100700,100800,100700,4
|
|
20240219,135300,69324300,100700,100700,100700,100700,1
|
|
20240219,135200,69223600,100600,100600,100600,100600,0
|
|
20240219,135100,69223600,100600,100600,100600,100600,0
|
|
20240219,135000,69223600,100600,100600,100600,100600,0
|
|
20240219,134900,69223600,100600,100600,100600,100600,0
|
|
20240219,134800,69223600,100600,100600,100600,100600,0
|
|
20240219,134700,69223600,100600,100600,100600,100600,0
|
|
20240219,134600,69223600,100600,100600,100600,100600,0
|
|
20240219,134500,69223600,100600,100600,100600,100600,0
|
|
20240219,134400,69223600,100600,100600,100600,100600,0
|
|
20240219,134300,69223600,100600,100600,100600,100600,0
|
|
20240219,134200,69223600,100600,100600,100600,100600,0
|
|
20240219,134100,69223600,100600,100600,100600,100600,0
|
|
20240219,134000,69223600,100600,100600,100600,100600,1
|
|
20240219,133900,69123000,100600,100600,100600,100600,0
|
|
20240219,133800,69123000,100600,100600,100600,100600,0
|
|
20240219,133700,69123000,100600,100600,100600,100600,0
|
|
20240219,133600,69123000,100600,100600,100600,100600,30
|
|
20240219,133500,66105000,100600,100600,100600,100600,0
|
|
20240219,133400,66105000,100600,100600,100600,100600,0
|
|
20240219,133300,66105000,100600,100600,100600,100600,0
|
|
20240219,133200,66105000,100600,100600,100600,100600,0
|
|
20240219,133100,66105000,100600,100600,100600,100600,0
|
|
20240219,133000,66105000,100600,100600,100600,100600,0
|
|
20240219,132900,66105000,100600,100600,100600,100600,1
|
|
20240219,132800,66004400,100600,100800,100800,100600,59
|
|
20240219,132700,60062500,101000,101000,101000,101000,0
|
|
20240219,132600,60062500,101000,101000,101000,101000,1
|
|
20240219,132500,59961500,100800,100800,100800,100800,0
|
|
20240219,132400,59961500,100800,100800,100800,100800,0
|
|
20240219,132300,59961500,100800,100800,100800,100800,0
|
|
20240219,132200,59961500,100800,100800,100800,100800,0
|
|
20240219,132100,59961500,100800,100800,100800,100800,0
|
|
20240219,132000,59961500,100800,100800,100800,100800,0
|
|
20240219,131900,59961500,100800,100800,100800,100800,0
|
|
20240219,131800,59961500,100800,100800,100800,100800,0
|
|
20240219,131700,59961500,100800,100800,100800,100800,0
|
|
20240219,131600,59961500,100800,100800,100800,100800,0
|
|
20240219,131500,59961500,100800,100800,100800,100800,0
|
|
20240219,131400,59961500,100800,100800,100800,100800,0
|
|
20240219,131300,59961500,100800,100800,100800,100800,0
|
|
20240219,131200,59961500,100800,100800,100800,100800,0
|
|
20240219,131100,59961500,100800,100800,100800,100800,0
|
|
20240219,131000,59961500,100800,100800,100800,100800,0
|
|
20240219,130900,59961500,100800,100800,100800,100800,0
|
|
20240219,130800,59961500,100800,100800,100800,100800,0
|
|
20240219,130700,59961500,100800,100800,100800,100800,0
|
|
20240219,130600,59961500,100800,100800,100800,100800,10
|
|
20240219,130500,58953500,101000,101000,101000,101000,0
|
|
20240219,130400,58953500,101000,101000,101000,101000,0
|
|
20240219,130300,58953500,101000,101000,101000,101000,0
|
|
20240219,130200,58953500,101000,101000,101000,101000,0
|
|
20240219,130100,58953500,101000,101000,101000,101000,0
|
|
20240219,130000,58953500,101000,101000,101000,101000,0
|
|
20240219,125900,58953500,101000,101000,101000,101000,0
|
|
20240219,125800,58953500,101000,101000,101000,101000,0
|
|
20240219,125700,58953500,101000,101000,101000,101000,0
|
|
20240219,125600,58953500,101000,101000,101000,101000,0
|
|
20240219,125500,58953500,101000,101000,101000,101000,1
|
|
20240219,125400,58852500,100900,100900,100900,100900,0
|
|
20240219,125300,58852500,100900,100900,100900,100900,0
|
|
20240219,125200,58852500,100900,100900,100900,100900,0
|
|
20240219,125100,58852500,100900,100900,100900,100900,0
|
|
20240219,125000,58852500,100900,100900,100900,100900,0
|
|
20240219,124900,58852500,100900,100900,100900,100900,1
|
|
20240219,124800,58751600,101000,101000,101000,101000,0
|
|
20240219,124700,58751600,101000,101000,101000,101000,0
|
|
20240219,124600,58751600,101000,101000,101000,101000,2
|
|
20240219,124500,58549600,101000,100800,101000,100800,3
|
|
20240219,124400,58246900,100600,100800,100800,100600,28
|
|
20240219,124300,55427100,101500,101500,101500,101500,0
|
|
20240219,124200,55427100,101500,101500,101500,101500,1
|
|
20240219,124100,55325600,101500,101500,101500,101500,0
|
|
20240219,124000,55325600,101500,101500,101500,101500,0
|
|
20240219,123900,55325600,101500,101500,101500,101500,0
|
|
20240219,123800,55325600,101500,101500,101500,101500,0
|
|
20240219,123700,55325600,101500,101500,101500,101500,0
|
|
20240219,123600,55325600,101500,101500,101500,101500,0
|
|
20240219,123500,55325600,101500,101500,101500,101500,0
|
|
20240219,123400,55325600,101500,101500,101500,101500,0
|
|
20240219,123300,55325600,101500,101500,101500,101500,0
|
|
20240219,123200,55325600,101500,101500,101500,101500,0
|
|
20240219,123100,55325600,101500,101500,101500,101500,0
|
|
20240219,123000,55325600,101500,101500,101500,101500,0
|
|
20240219,122900,55325600,101500,101500,101500,101500,0
|
|
20240219,122800,55325600,101500,101500,101500,101500,0
|
|
20240219,122700,55325600,101500,101500,101500,101500,0
|
|
20240219,122600,55325600,101500,101500,101500,101500,0
|
|
20240219,122500,55325600,101500,101500,101500,101500,0
|
|
20240219,122400,55325600,101500,101500,101500,101500,11
|
|
20240219,122300,54209100,101500,101400,101500,101400,17
|
|
20240219,122200,52484300,101500,101500,101500,101500,0
|
|
20240219,122100,52484300,101500,101000,101500,101000,30
|
|
20240219,122000,49442600,100900,100900,100900,100900,0
|
|
20240219,121900,49442600,100900,100900,100900,100900,0
|
|
20240219,121800,49442600,100900,100900,100900,100900,0
|
|
20240219,121700,49442600,100900,100900,100900,100900,0
|
|
20240219,121600,49442600,100900,100900,100900,100900,1
|
|
20240219,121500,49341700,100900,100900,100900,100900,0
|
|
20240219,121400,49341700,100900,100900,100900,100900,0
|
|
20240219,121300,49341700,100900,100900,100900,100900,0
|
|
20240219,121200,49341700,100900,100900,100900,100900,0
|
|
20240219,121100,49341700,100900,100900,100900,100900,0
|
|
20240219,121000,49341700,100900,100900,100900,100900,1
|
|
20240219,120900,49240800,100800,100800,100800,100800,0
|
|
20240219,120800,49240800,100800,100800,100800,100800,0
|
|
20240219,120700,49240800,100800,100800,100800,100800,49
|
|
20240219,120600,44301600,100800,100800,100800,100800,0
|
|
20240219,120500,44301600,100800,100800,100800,100800,1
|
|
20240219,120400,44200800,100600,100600,100600,100600,0
|
|
20240219,120300,44200800,100600,100600,100600,100600,0
|
|
20240219,120200,44200800,100600,100600,100600,100600,0
|
|
20240219,120100,44200800,100600,100600,100600,100600,0
|
|
20240219,120000,44200800,100600,100600,100600,100600,1
|
|
20240219,115900,44100200,100600,100600,100600,100600,0
|
|
20240219,115800,44100200,100600,100600,100600,100600,0
|
|
20240219,115700,44100200,100600,100600,100600,100600,0
|
|
20240219,115600,44100200,100600,100600,100600,100600,1
|
|
20240219,115500,43999600,100700,100700,100700,100700,0
|
|
20240219,115400,43999600,100700,100700,100700,100700,1
|
|
20240219,115300,43898900,100700,100600,100700,100600,17
|
|
20240219,115200,42187100,100600,100600,100600,100600,0
|
|
20240219,115100,42187100,100600,100600,100600,100600,0
|
|
20240219,115000,42187100,100600,100600,100600,100600,1
|
|
20240219,114900,42086500,100600,100600,100600,100600,0
|
|
20240219,114800,42086500,100600,100600,100600,100600,1
|
|
20240219,114700,41985900,100600,100600,100600,100600,0
|
|
20240219,114600,41985900,100600,100600,100600,100600,0
|
|
20240219,114500,41985900,100600,100600,100600,100600,1
|
|
20240219,114400,41885300,100600,100600,100600,100600,0
|
|
20240219,114300,41885300,100600,100600,100600,100600,1
|
|
20240219,114200,41784700,100600,100600,100600,100600,0
|
|
20240219,114100,41784700,100600,100600,100600,100600,0
|
|
20240219,114000,41784700,100600,100600,100600,100600,1
|
|
20240219,113900,41684100,100600,100600,100600,100600,0
|
|
20240219,113800,41684100,100600,100600,100600,100600,0
|
|
20240219,113700,41684100,100600,100600,100600,100600,1
|
|
20240219,113600,41583500,100600,100600,100600,100600,0
|
|
20240219,113500,41583500,100600,100600,100600,100600,1
|
|
20240219,113400,41482900,100700,100700,100700,100700,0
|
|
20240219,113300,41482900,100700,100700,100700,100700,0
|
|
20240219,113200,41482900,100700,100700,100700,100700,1
|
|
20240219,113100,41382200,100600,100600,100600,100600,0
|
|
20240219,113000,41382200,100600,100600,100600,100600,1
|
|
20240219,112900,41281600,100700,100700,100700,100700,0
|
|
20240219,112800,41281600,100700,100700,100700,100700,0
|
|
20240219,112700,41281600,100700,100700,100700,100700,12
|
|
20240219,112600,40073200,100700,100700,100700,100700,0
|
|
20240219,112500,40073200,100700,100700,100700,100700,1
|
|
20240219,112400,39972500,100700,100700,100700,100700,0
|
|
20240219,112300,39972500,100700,100700,100700,100700,0
|
|
20240219,112200,39972500,100700,100700,100700,100700,1
|
|
20240219,112100,39871800,100700,100700,100700,100700,0
|
|
20240219,112000,39871800,100700,100700,100700,100700,0
|
|
20240219,111900,39871800,100700,100700,100700,100700,1
|
|
20240219,111800,39771100,100700,100700,100700,100700,0
|
|
20240219,111700,39771100,100700,100700,100700,100700,1
|
|
20240219,111600,39670400,100700,100700,100700,100700,0
|
|
20240219,111500,39670400,100700,100700,100700,100700,0
|
|
20240219,111400,39670400,100700,100700,100700,100700,1
|
|
20240219,111300,39569700,100700,100700,100700,100700,0
|
|
20240219,111200,39569700,100700,100700,100700,100700,1
|
|
20240219,111100,39469000,100700,100700,100700,100700,0
|
|
20240219,111000,39469000,100700,100700,100700,100700,0
|
|
20240219,110900,39469000,100700,100700,100700,100700,1
|
|
20240219,110800,39368300,100700,100700,100700,100700,0
|
|
20240219,110700,39368300,100700,100700,100700,100700,0
|
|
20240219,110600,39368300,100700,100700,100700,100700,1
|
|
20240219,110500,39267600,100700,100700,100700,100700,0
|
|
20240219,110400,39267600,100700,100700,100700,100700,1
|
|
20240219,110300,39166900,100800,100800,100800,100800,0
|
|
20240219,110200,39166900,100800,100800,100800,100800,0
|
|
20240219,110100,39166900,100800,100800,100800,100800,1
|
|
20240219,110000,39066100,100800,100800,100800,100800,2
|
|
20240219,105900,38864500,100800,100800,100800,100800,35
|
|
20240219,105800,35336500,100800,100800,100800,100800,0
|
|
20240219,105700,35336500,100800,100900,100900,100800,29
|
|
20240219,105600,32411000,100900,100900,100900,100900,11
|
|
20240219,105500,31301100,100900,100900,100900,100900,0
|
|
20240219,105400,31301100,100900,100900,100900,100900,0
|
|
20240219,105300,31301100,100900,100900,100900,100900,1
|
|
20240219,105200,31200200,100900,100900,100900,100900,0
|
|
20240219,105100,31200200,100900,100900,100900,100900,1
|
|
20240219,105000,31099300,100900,100900,100900,100900,0
|
|
20240219,104900,31099300,100900,100900,100900,100900,0
|
|
20240219,104800,31099300,100900,100900,100900,100900,1
|
|
20240219,104700,30998400,101100,101100,101100,101100,1
|
|
20240219,104600,30897300,101100,101200,101200,101100,11
|
|
20240219,104500,29784600,101200,101200,101200,101200,0
|
|
20240219,104400,29784600,101200,101200,101200,101200,0
|
|
20240219,104300,29784600,101200,101200,101200,101200,1
|
|
20240219,104200,29683400,101600,101400,101600,101400,30
|
|
20240219,104100,26637900,101200,101200,101200,101200,1
|
|
20240219,104000,26536700,101200,101200,101200,101200,0
|
|
20240219,103900,26536700,101200,101200,101200,101200,0
|
|
20240219,103800,26536700,101200,101200,101200,101200,1
|
|
20240219,103700,26435500,101200,101200,101200,101200,0
|
|
20240219,103600,26435500,101200,101200,101200,101200,0
|
|
20240219,103500,26435500,101200,101200,101200,101200,1
|
|
20240219,103400,26334300,101200,101200,101200,101200,0
|
|
20240219,103300,26334300,101200,101200,101200,101200,1
|
|
20240219,103200,26233100,101200,101200,101200,101200,0
|
|
20240219,103100,26233100,101200,101200,101200,101200,0
|
|
20240219,103000,26233100,101200,101200,101200,101200,1
|
|
20240219,102900,26131900,101400,101400,101400,101400,0
|
|
20240219,102800,26131900,101400,101300,101400,101300,2
|
|
20240219,102700,25929200,101300,101300,101300,101300,0
|
|
20240219,102600,25929200,101300,101300,101300,101300,0
|
|
20240219,102500,25929200,101300,101300,101300,101300,1
|
|
20240219,102400,25827900,101300,101300,101300,101300,0
|
|
20240219,102300,25827900,101300,101300,101300,101300,0
|
|
20240219,102200,25827900,101300,101400,101400,101300,3
|
|
20240219,102100,25523800,101400,101300,101400,101300,5
|
|
20240219,102000,25017100,101100,101100,101100,101100,6
|
|
20240219,101900,24410500,101100,101100,101100,101100,0
|
|
20240219,101800,24410500,101100,101100,101100,101100,0
|
|
20240219,101700,24410500,101100,101100,101200,101100,12
|
|
20240219,101600,23196500,101100,101100,101100,101100,0
|
|
20240219,101500,23196500,101100,101100,101100,101100,1
|
|
20240219,101400,23095400,101100,101000,101100,101000,34
|
|
20240219,101300,19658100,100900,100900,100900,100900,0
|
|
20240219,101200,19658100,100900,100900,100900,100900,1
|
|
20240219,101100,19557200,100900,100900,100900,100900,0
|
|
20240219,101000,19557200,100900,100900,100900,100900,0
|
|
20240219,100900,19557200,100900,100900,100900,100900,1
|
|
20240219,100800,19456300,100900,100900,100900,100900,0
|
|
20240219,100700,19456300,100900,100900,100900,100900,1
|
|
20240219,100600,19355400,100900,100900,100900,100900,0
|
|
20240219,100500,19355400,100900,100900,100900,100900,0
|
|
20240219,100400,19355400,100900,100900,100900,100900,1
|
|
20240219,100300,19254500,100900,100900,100900,100900,0
|
|
20240219,100200,19254500,100900,100900,100900,100900,1
|
|
20240219,100100,19153600,100900,100900,100900,100900,7
|
|
20240219,100000,18447300,100900,100900,100900,100900,0
|
|
20240219,095900,18447300,100900,100900,100900,100900,1
|
|
20240219,095800,18346400,100900,100900,100900,100900,0
|
|
20240219,095700,18346400,100900,100900,100900,100900,0
|
|
20240219,095600,18346400,100900,100900,100900,100900,1
|
|
20240219,095500,18245500,100900,100900,100900,100900,0
|
|
20240219,095400,18245500,100900,100900,100900,100900,1
|
|
20240219,095300,18144600,100900,100900,100900,100900,0
|
|
20240219,095200,18144600,100900,100900,100900,100900,0
|
|
20240219,095100,18144600,100900,101000,101000,100900,17
|
|
20240219,095000,16427700,101000,101000,101000,101000,4
|
|
20240219,094900,16023700,101000,101000,101000,101000,1
|
|
20240219,094800,15922700,101000,101000,101000,101000,4
|
|
20240219,094700,15518700,101000,101000,101000,101000,0
|
|
20240219,094600,15518700,101000,101000,101000,101000,1
|
|
20240219,094500,15417700,101000,101000,101000,101000,0
|
|
20240219,094400,15417700,101000,101000,101000,101000,1
|
|
20240219,094300,15316700,100900,100900,100900,100900,0
|
|
20240219,094200,15316700,100900,100900,100900,100900,0
|
|
20240219,094100,15316700,100900,100900,100900,100900,1
|
|
20240219,094000,15215800,100800,100800,100800,100800,0
|
|
20240219,093900,15215800,100800,100800,100800,100800,0
|
|
20240219,093800,15215800,100800,100800,100800,100800,1
|
|
20240219,093700,15115000,100700,100700,100700,100700,0
|
|
20240219,093600,15115000,100700,100700,100700,100700,1
|
|
20240219,093500,15014300,100700,100700,100700,100700,1
|
|
20240219,093400,14913600,100700,100700,100700,100700,0
|
|
20240219,093300,14913600,100700,100700,100700,100700,2
|
|
20240219,093200,14712200,100800,100800,100800,100800,10
|
|
20240219,093100,13704200,100700,100700,100700,100700,1
|
|
20240219,093000,13603500,100900,100900,100900,100900,5
|
|
20240219,092900,13099000,101000,100900,101000,100900,15
|
|
20240219,092800,11585000,100900,100900,100900,100900,1
|
|
20240219,092700,11484100,100900,100900,100900,100900,1
|
|
20240219,092600,11383200,100800,100800,100800,100800,0
|
|
20240219,092500,11383200,100800,100800,100800,100800,1
|
|
20240219,092400,11282400,100800,100800,100800,100800,0
|
|
20240219,092300,11282400,100800,100800,100800,100800,1
|
|
20240219,092200,11181600,100800,100800,100800,100800,0
|
|
20240219,092100,11181600,100800,100800,100800,100800,0
|
|
20240219,092000,11181600,100800,100800,100800,100800,1
|
|
20240219,091900,11080800,100800,100800,100800,100800,0
|
|
20240219,091800,11080800,100800,100800,100800,100800,1
|
|
20240219,091700,10980000,100700,100700,100700,100700,0
|
|
20240219,091600,10980000,100700,100900,100900,100700,30
|
|
20240219,091500,7958100,100900,100900,100900,100900,1
|
|
20240219,091400,7857200,100900,100900,101000,100900,10
|
|
20240219,091300,6848000,101000,100900,101000,100900,9
|
|
20240219,091200,5939500,100900,100900,100900,100900,1
|
|
20240219,091100,5838600,100800,100800,100800,100800,0
|
|
20240219,091000,5838600,100800,100800,100800,100800,1
|
|
20240219,090900,5737800,100700,100700,100700,100700,0
|
|
20240219,090800,5737800,100700,100700,100700,100700,1
|
|
20240219,090700,5637100,100700,100700,100700,100700,1
|
|
20240219,090600,5536400,101000,101000,101000,101000,6
|
|
20240219,090500,4930400,100500,100500,100500,100500,1
|
|
20240219,090400,4829900,100500,100500,100500,100500,10
|
|
20240219,090300,3824900,100500,100700,100700,100500,28
|
|
20240219,090200,1008300,100700,100700,100700,100700,1
|
|
20240219,090100,907600,101000,101000,101000,101000,4
|
|
20240219,090000,503600,100700,100800,100800,100700,2
|