647 lines
37 KiB
CSV
647 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194400,13084663600,102400,102400,102400,102400,7375
|
|
20240219,194300,13084663600,102400,102400,102400,102400,0
|
|
20240219,194200,13084663600,102400,102400,102400,102400,0
|
|
20240219,194100,13084663600,102400,102400,102400,102400,0
|
|
20240219,194000,13084663600,102400,102400,102400,102400,0
|
|
20240219,193900,13084663600,102400,102400,102400,102400,0
|
|
20240219,193800,13084663600,102400,102400,102400,102400,0
|
|
20240219,193700,13084663600,102400,102400,102400,102400,0
|
|
20240219,193600,13084663600,102400,102400,102400,102400,0
|
|
20240219,193500,13084663600,102400,102400,102400,102400,0
|
|
20240219,193400,13084663600,102400,102400,102400,102400,0
|
|
20240219,193300,13084663600,102400,102400,102400,102400,0
|
|
20240219,193200,13084663600,102400,102400,102400,102400,0
|
|
20240219,193100,13084663600,102400,102400,102400,102400,0
|
|
20240219,193000,13084663600,102400,102400,102400,102400,0
|
|
20240219,192900,13084663600,102400,102400,102400,102400,0
|
|
20240219,192800,13084663600,102400,102400,102400,102400,0
|
|
20240219,192700,13084663600,102400,102400,102400,102400,0
|
|
20240219,192600,13084663600,102400,102400,102400,102400,0
|
|
20240219,192500,13084663600,102400,102400,102400,102400,0
|
|
20240219,192400,13084663600,102400,102400,102400,102400,0
|
|
20240219,192300,13084663600,102400,102400,102400,102400,0
|
|
20240219,192200,13084663600,102400,102400,102400,102400,0
|
|
20240219,192100,13084663600,102400,102400,102400,102400,0
|
|
20240219,192000,13084663600,102400,102400,102400,102400,0
|
|
20240219,191900,13084663600,102400,102400,102400,102400,0
|
|
20240219,191800,13084663600,102400,102400,102400,102400,0
|
|
20240219,191700,13084663600,102400,102400,102400,102400,0
|
|
20240219,191600,13084663600,102400,102400,102400,102400,0
|
|
20240219,191500,13084663600,102400,102400,102400,102400,0
|
|
20240219,191400,13084663600,102400,102400,102400,102400,7375
|
|
20240219,191300,13084663600,102400,102400,102400,102400,0
|
|
20240219,191200,13084663600,102400,102400,102400,102400,0
|
|
20240219,191100,13084663600,102400,102400,102400,102400,0
|
|
20240219,191000,13084663600,102400,102400,102400,102400,0
|
|
20240219,190900,13084663600,102400,102400,102400,102400,0
|
|
20240219,190800,13084663600,102400,102400,102400,102400,0
|
|
20240219,190700,13084663600,102400,102400,102400,102400,0
|
|
20240219,190600,13084663600,102400,102400,102400,102400,0
|
|
20240219,190500,13084663600,102400,102400,102400,102400,0
|
|
20240219,190400,13084663600,102400,102400,102400,102400,0
|
|
20240219,190300,13084663600,102400,102400,102400,102400,0
|
|
20240219,190200,13084663600,102400,102400,102400,102400,0
|
|
20240219,190100,13084663600,102400,102400,102400,102400,0
|
|
20240219,190000,13084663600,102400,102400,102400,102400,0
|
|
20240219,185900,13084663600,102400,102400,102400,102400,0
|
|
20240219,185800,13084663600,102400,102400,102400,102400,0
|
|
20240219,185700,13084663600,102400,102400,102400,102400,0
|
|
20240219,185600,13084663600,102400,102400,102400,102400,0
|
|
20240219,185500,13084663600,102400,102400,102400,102400,0
|
|
20240219,185400,13084663600,102400,102400,102400,102400,0
|
|
20240219,185300,13084663600,102400,102400,102400,102400,0
|
|
20240219,185200,13084663600,102400,102400,102400,102400,0
|
|
20240219,185100,13084663600,102400,102400,102400,102400,0
|
|
20240219,185000,13084663600,102400,102400,102400,102400,0
|
|
20240219,184900,13084663600,102400,102400,102400,102400,0
|
|
20240219,184800,13084663600,102400,102400,102400,102400,0
|
|
20240219,184700,13084663600,102400,102400,102400,102400,0
|
|
20240219,184600,13084663600,102400,102400,102400,102400,0
|
|
20240219,184500,13084663600,102400,102400,102400,102400,0
|
|
20240219,184400,13084663600,102400,102400,102400,102400,7375
|
|
20240219,184300,13084663600,102400,102400,102400,102400,0
|
|
20240219,184200,13084663600,102400,102400,102400,102400,0
|
|
20240219,184100,13084663600,102400,102400,102400,102400,0
|
|
20240219,184000,13084663600,102400,102400,102400,102400,0
|
|
20240219,183900,13084663600,102400,102400,102400,102400,0
|
|
20240219,183800,13084663600,102400,102400,102400,102400,0
|
|
20240219,183700,13084663600,102400,102400,102400,102400,0
|
|
20240219,183600,13084663600,102400,102400,102400,102400,0
|
|
20240219,183500,13084663600,102400,102400,102400,102400,0
|
|
20240219,183400,13084663600,102400,102400,102400,102400,0
|
|
20240219,183300,13084663600,102400,102400,102400,102400,0
|
|
20240219,183200,13084663600,102400,102400,102400,102400,0
|
|
20240219,183100,13084663600,102400,102400,102400,102400,0
|
|
20240219,183000,13084663600,102400,102400,102400,102400,0
|
|
20240219,182900,13084663600,102400,102400,102400,102400,0
|
|
20240219,182800,13084663600,102400,102400,102400,102400,0
|
|
20240219,182700,13084663600,102400,102400,102400,102400,0
|
|
20240219,182600,13084663600,102400,102400,102400,102400,0
|
|
20240219,182500,13084663600,102400,102400,102400,102400,0
|
|
20240219,182400,13084663600,102400,102400,102400,102400,0
|
|
20240219,182300,13084663600,102400,102400,102400,102400,0
|
|
20240219,182200,13084663600,102400,102400,102400,102400,0
|
|
20240219,182100,13084663600,102400,102400,102400,102400,0
|
|
20240219,182000,13084663600,102400,102400,102400,102400,0
|
|
20240219,181900,13084663600,102400,102400,102400,102400,0
|
|
20240219,181800,13084663600,102400,102400,102400,102400,0
|
|
20240219,181700,13084663600,102400,102400,102400,102400,0
|
|
20240219,181600,13084663600,102400,102400,102400,102400,0
|
|
20240219,181500,13084663600,102400,102400,102400,102400,0
|
|
20240219,181400,13084663600,102400,102400,102400,102400,7375
|
|
20240219,181300,13084663600,102400,102400,102400,102400,0
|
|
20240219,181200,13084663600,102400,102400,102400,102400,0
|
|
20240219,181100,13084663600,102400,102400,102400,102400,0
|
|
20240219,181000,13084663600,102400,102400,102400,102400,0
|
|
20240219,180900,13084663600,102400,102400,102400,102400,0
|
|
20240219,180800,13084663600,102400,102400,102400,102400,0
|
|
20240219,180700,13084663600,102400,102400,102400,102400,0
|
|
20240219,180600,13084663600,102400,102400,102400,102400,0
|
|
20240219,180500,13084663600,102400,102400,102400,102400,0
|
|
20240219,180400,13084663600,102400,102400,102400,102400,0
|
|
20240219,180300,13084663600,102400,102400,102400,102400,0
|
|
20240219,180200,13084663600,102400,102400,102400,102400,0
|
|
20240219,180100,13084663600,102400,102400,102400,102400,0
|
|
20240219,180000,13084663600,102400,102400,102400,102400,0
|
|
20240219,175900,13084663600,102400,102400,102400,102400,0
|
|
20240219,175800,13084663600,102400,102400,102400,102400,0
|
|
20240219,175700,13084663600,102400,102400,102400,102400,0
|
|
20240219,175600,13084663600,102400,102400,102400,102400,0
|
|
20240219,175500,13084663600,102400,102400,102400,102400,0
|
|
20240219,175400,13084663600,102400,102400,102400,102400,0
|
|
20240219,175300,13084663600,102400,102400,102400,102400,0
|
|
20240219,175200,13084663600,102400,102400,102400,102400,0
|
|
20240219,175100,13084663600,102400,102400,102400,102400,0
|
|
20240219,175000,13084663600,102400,102400,102400,102400,0
|
|
20240219,174900,13084663600,102400,102400,102400,102400,0
|
|
20240219,174800,13084663600,102400,102400,102400,102400,0
|
|
20240219,174700,13084663600,102400,102400,102400,102400,0
|
|
20240219,174600,13084663600,102400,102400,102400,102400,0
|
|
20240219,174500,13084663600,102400,102400,102400,102400,0
|
|
20240219,174400,13084663600,102400,102400,102400,102400,7375
|
|
20240219,174300,13084663600,102400,102400,102400,102400,0
|
|
20240219,174200,13084663600,102400,102400,102400,102400,0
|
|
20240219,174100,13084663600,102400,102400,102400,102400,0
|
|
20240219,174000,13084663600,102400,102400,102400,102400,0
|
|
20240219,173900,13084663600,102400,102400,102400,102400,0
|
|
20240219,173800,13084663600,102400,102400,102400,102400,0
|
|
20240219,173700,13084663600,102400,102400,102400,102400,0
|
|
20240219,173600,13084663600,102400,102400,102400,102400,0
|
|
20240219,173500,13084663600,102400,102400,102400,102400,0
|
|
20240219,173400,13084663600,102400,102400,102400,102400,0
|
|
20240219,173300,13084663600,102400,102400,102400,102400,0
|
|
20240219,173200,13084663600,102400,102400,102400,102400,0
|
|
20240219,173100,13084663600,102400,102400,102400,102400,0
|
|
20240219,173000,13084663600,102400,102400,102400,102400,0
|
|
20240219,172900,13084663600,102400,102400,102400,102400,0
|
|
20240219,172800,13084663600,102400,102400,102400,102400,0
|
|
20240219,172700,13084663600,102400,102400,102400,102400,0
|
|
20240219,172600,13084663600,102400,102400,102400,102400,0
|
|
20240219,172500,13084663600,102400,102400,102400,102400,0
|
|
20240219,172400,13084663600,102400,102400,102400,102400,0
|
|
20240219,172300,13084663600,102400,102400,102400,102400,0
|
|
20240219,172200,13084663600,102400,102400,102400,102400,0
|
|
20240219,172100,13084663600,102400,102400,102400,102400,0
|
|
20240219,172000,13084663600,102400,102400,102400,102400,0
|
|
20240219,171900,13084663600,102400,102400,102400,102400,0
|
|
20240219,171800,13084663600,102400,102400,102400,102400,0
|
|
20240219,171700,13084663600,102400,102400,102400,102400,0
|
|
20240219,171600,13084663600,102400,102400,102400,102400,0
|
|
20240219,171500,13084663600,102400,102400,102400,102400,0
|
|
20240219,171400,13084663600,102400,102400,102400,102400,7375
|
|
20240219,171300,13084663600,102400,102400,102400,102400,0
|
|
20240219,171200,13084663600,102400,102400,102400,102400,0
|
|
20240219,171100,13084663600,102400,102400,102400,102400,0
|
|
20240219,171000,13084663600,102400,102400,102400,102400,0
|
|
20240219,170900,13084663600,102400,102400,102400,102400,0
|
|
20240219,170800,13084663600,102400,102400,102400,102400,0
|
|
20240219,170700,13084663600,102400,102400,102400,102400,0
|
|
20240219,170600,13084663600,102400,102400,102400,102400,0
|
|
20240219,170500,13084663600,102400,102400,102400,102400,0
|
|
20240219,170400,13084663600,102400,102400,102400,102400,0
|
|
20240219,170300,13084663600,102400,102400,102400,102400,0
|
|
20240219,170200,13084663600,102400,102400,102400,102400,0
|
|
20240219,170100,13084663600,102400,102400,102400,102400,0
|
|
20240219,170000,13084663600,102400,102400,102400,102400,0
|
|
20240219,165900,13084663600,102400,102400,102400,102400,0
|
|
20240219,165800,13084663600,102400,102400,102400,102400,0
|
|
20240219,165700,13084663600,102400,102400,102400,102400,0
|
|
20240219,165600,13084663600,102400,102400,102400,102400,0
|
|
20240219,165500,13084663600,102400,102400,102400,102400,0
|
|
20240219,165400,13084663600,102400,102400,102400,102400,0
|
|
20240219,165300,13084663600,102400,102400,102400,102400,0
|
|
20240219,165200,13084663600,102400,102400,102400,102400,0
|
|
20240219,165100,13084663600,102400,102400,102400,102400,0
|
|
20240219,165000,13084663600,102400,102400,102400,102400,0
|
|
20240219,164900,13084663600,102400,102400,102400,102400,0
|
|
20240219,164800,13084663600,102400,102400,102400,102400,0
|
|
20240219,164700,13084663600,102400,102400,102400,102400,0
|
|
20240219,164600,13084663600,102400,102400,102400,102400,0
|
|
20240219,164500,13084663600,102400,102400,102400,102400,0
|
|
20240219,164400,13084663600,102400,102400,102400,102400,7375
|
|
20240219,164300,13084663600,102400,102400,102400,102400,0
|
|
20240219,164200,13084663600,102400,102400,102400,102400,0
|
|
20240219,164100,13084663600,102400,102400,102400,102400,0
|
|
20240219,164000,13084663600,102400,102400,102400,102400,0
|
|
20240219,163900,13084663600,102400,102400,102400,102400,0
|
|
20240219,163800,13084663600,102400,102400,102400,102400,0
|
|
20240219,163700,13084663600,102400,102400,102400,102400,0
|
|
20240219,163600,13084663600,102400,102400,102400,102400,0
|
|
20240219,163500,13084663600,102400,102400,102400,102400,0
|
|
20240219,163400,13084663600,102400,102400,102400,102400,0
|
|
20240219,163300,13084663600,102400,102400,102400,102400,0
|
|
20240219,163200,13084663600,102400,102400,102400,102400,0
|
|
20240219,163100,13084663600,102400,102400,102400,102400,0
|
|
20240219,163000,13084663600,102400,102400,102400,102400,0
|
|
20240219,162900,13084663600,102400,102400,102400,102400,0
|
|
20240219,162800,13084663600,102400,102400,102400,102400,0
|
|
20240219,162700,13084663600,102400,102400,102400,102400,0
|
|
20240219,162600,13084663600,102400,102400,102400,102400,0
|
|
20240219,162500,13084663600,102400,102400,102400,102400,0
|
|
20240219,162400,13084663600,102400,102400,102400,102400,0
|
|
20240219,162300,13084663600,102400,102400,102400,102400,0
|
|
20240219,162200,13084663600,102400,102400,102400,102400,0
|
|
20240219,162100,13084663600,102400,102400,102400,102400,0
|
|
20240219,162000,13084663600,102400,102400,102400,102400,0
|
|
20240219,161900,13084663600,102400,102400,102400,102400,0
|
|
20240219,161800,13084663600,102400,102400,102400,102400,0
|
|
20240219,161700,13084663600,102400,102400,102400,102400,0
|
|
20240219,161600,13084663600,102400,102400,102400,102400,0
|
|
20240219,161500,13084663600,102400,102400,102400,102400,0
|
|
20240219,161400,13084663600,102400,102400,102400,102400,7375
|
|
20240219,161300,13084663600,102400,102400,102400,102400,0
|
|
20240219,161200,13084663600,102400,102400,102400,102400,0
|
|
20240219,161100,13084663600,102400,102400,102400,102400,0
|
|
20240219,161000,13084663600,102400,102400,102400,102400,0
|
|
20240219,160900,13084663600,102400,102400,102400,102400,0
|
|
20240219,160800,13084663600,102400,102400,102400,102400,0
|
|
20240219,160700,13084663600,102400,102400,102400,102400,0
|
|
20240219,160600,13084663600,102400,102400,102400,102400,0
|
|
20240219,160500,13084663600,102400,102400,102400,102400,0
|
|
20240219,160400,13084663600,102400,102400,102400,102400,0
|
|
20240219,160300,13084663600,102400,102400,102400,102400,0
|
|
20240219,160200,13084663600,102400,102400,102400,102400,0
|
|
20240219,160100,13084663600,102400,102400,102400,102400,0
|
|
20240219,160000,13084663600,102400,102400,102400,102400,0
|
|
20240219,155900,13084663600,102400,102400,102400,102400,0
|
|
20240219,155800,13084663600,102400,102400,102400,102400,0
|
|
20240219,155700,13084663600,102400,102400,102400,102400,0
|
|
20240219,155600,13084663600,102400,102400,102400,102400,0
|
|
20240219,155500,13084663600,102400,102400,102400,102400,0
|
|
20240219,155400,13084663600,102400,102400,102400,102400,0
|
|
20240219,155300,13084663600,102400,102400,102400,102400,0
|
|
20240219,155200,13084663600,102400,102400,102400,102400,0
|
|
20240219,155100,13084663600,102400,102400,102400,102400,0
|
|
20240219,155000,13084663600,102400,102400,102400,102400,0
|
|
20240219,154900,13084663600,102400,102400,102400,102400,0
|
|
20240219,154800,13084663600,102400,102400,102400,102400,0
|
|
20240219,154700,13084663600,102400,102400,102400,102400,0
|
|
20240219,154600,13084663600,102400,102400,102400,102400,0
|
|
20240219,154500,13084663600,102400,102400,102400,102400,0
|
|
20240219,154400,13084663600,102400,102400,102400,102400,7375
|
|
20240219,154300,13084663600,102400,102400,102400,102400,0
|
|
20240219,154200,13084663600,102400,102400,102400,102400,0
|
|
20240219,154100,13084663600,102400,102400,102400,102400,0
|
|
20240219,154000,13084663600,102400,102400,102400,102400,0
|
|
20240219,153900,13084663600,102400,102400,102400,102400,0
|
|
20240219,153800,13084663600,102400,102400,102400,102400,0
|
|
20240219,153700,13084663600,102400,102400,102400,102400,0
|
|
20240219,153600,13084663600,102400,102400,102400,102400,0
|
|
20240219,153500,13084663600,102400,102400,102400,102400,0
|
|
20240219,153400,13084663600,102400,102400,102400,102400,0
|
|
20240219,153300,13084663600,102400,102400,102400,102400,0
|
|
20240219,153200,13084663600,102400,102400,102400,102400,0
|
|
20240219,153100,13084663600,102400,102400,102400,102400,0
|
|
20240219,153000,13084663600,102400,102400,102400,102400,7375
|
|
20240219,152900,12329463600,102500,102500,102500,102500,0
|
|
20240219,152800,12329463600,102500,102500,102500,102500,0
|
|
20240219,152700,12329463600,102500,102500,102500,102500,0
|
|
20240219,152600,12329463600,102500,102500,102500,102500,0
|
|
20240219,152500,12329463600,102500,102500,102500,102500,0
|
|
20240219,152400,12329463600,102500,102500,102500,102500,0
|
|
20240219,152300,12329463600,102500,102500,102500,102500,0
|
|
20240219,152200,12329463600,102500,102500,102500,102500,0
|
|
20240219,152100,12329463600,102500,102500,102500,102500,0
|
|
20240219,152000,12329463600,102500,102500,102500,102500,0
|
|
20240219,151900,12329463600,102500,102600,102600,102500,644
|
|
20240219,151800,12263443100,102500,102600,102600,102500,420
|
|
20240219,151700,12220392000,102500,102600,102700,102500,525
|
|
20240219,151600,12166534600,102600,102600,102700,102600,110
|
|
20240219,151500,12155248300,102700,102700,102700,102600,367
|
|
20240219,151400,12117588900,102600,102500,102700,102500,90
|
|
20240219,151300,12108360200,102600,102600,102700,102600,391
|
|
20240219,151200,12068243400,102600,102600,102700,102600,418
|
|
20240219,151100,12025353400,102600,102700,102700,102600,233
|
|
20240219,151000,12001447300,102600,102600,102700,102600,368
|
|
20240219,150900,11963690100,102700,102800,102800,102700,192
|
|
20240219,150800,11943968400,102800,102700,102800,102600,60
|
|
20240219,150700,11937806200,102700,102700,102800,102700,372
|
|
20240219,150600,11899601600,102700,102700,102700,102600,62
|
|
20240219,150500,11893235300,102700,102800,102800,102600,484
|
|
20240219,150400,11843542800,102800,102800,102800,102700,147
|
|
20240219,150300,11828442600,102700,102800,102800,102700,84
|
|
20240219,150200,11819808300,102800,102700,102800,102700,619
|
|
20240219,150100,11756190100,102800,102900,102900,102700,293
|
|
20240219,150000,11726071400,102900,102800,102900,102700,1297
|
|
20240219,145900,11592772000,102800,102800,102800,102700,60
|
|
20240219,145800,11586604400,102800,102700,102800,102700,162
|
|
20240219,145700,11569960100,102700,102800,102800,102700,102
|
|
20240219,145600,11559484600,102800,102600,102800,102600,605
|
|
20240219,145500,11497390900,102500,102500,102600,102500,385
|
|
20240219,145400,11457916300,102500,102600,102600,102500,240
|
|
20240219,145300,11433308300,102600,102500,102600,102400,333
|
|
20240219,145200,11399173900,102600,102600,102600,102500,264
|
|
20240219,145100,11372113500,102500,102500,102600,102500,619
|
|
20240219,145000,11308662700,102600,102600,102600,102500,68
|
|
20240219,144900,11301688800,102600,102600,102600,102500,245
|
|
20240219,144800,11276571100,102700,102600,102700,102500,507
|
|
20240219,144700,11224587100,102600,102600,102700,102600,20
|
|
20240219,144600,11222534500,102600,102700,102700,102400,1952
|
|
20240219,144500,11022465200,102700,102700,102800,102600,133
|
|
20240219,144400,11008807300,102600,102700,102800,102600,53
|
|
20240219,144300,11003366100,102700,102700,102700,102700,60
|
|
20240219,144200,10997204100,102700,102800,102800,102700,194
|
|
20240219,144100,10977279900,102800,102800,102800,102800,23
|
|
20240219,144000,10974915500,102800,102700,102800,102700,119
|
|
20240219,143900,10962690900,102700,102800,102800,102700,147
|
|
20240219,143800,10947593600,102700,102800,102800,102700,22
|
|
20240219,143700,10945333700,102800,102700,102800,102700,38
|
|
20240219,143600,10941427600,102800,102700,102800,102700,125
|
|
20240219,143500,10928589300,102800,102800,102900,102800,188
|
|
20240219,143400,10909259600,102800,102700,102800,102700,6
|
|
20240219,143300,10908643200,102800,102800,102900,102800,367
|
|
20240219,143200,10870915400,102900,103000,103000,102800,222
|
|
20240219,143100,10848084700,102900,102900,102900,102900,64
|
|
20240219,143000,10841499100,103000,102900,103000,102800,107
|
|
20240219,142900,10830489000,102900,103000,103000,102800,352
|
|
20240219,142800,10794292400,103000,102800,103000,102800,201
|
|
20240219,142700,10773608000,102900,102900,102900,102900,323
|
|
20240219,142600,10740371300,102900,102900,103000,102800,100
|
|
20240219,142500,10730083800,103000,103000,103000,103000,19
|
|
20240219,142400,10728126800,103000,102900,103000,102900,58
|
|
20240219,142300,10722153500,102900,102900,102900,102800,110
|
|
20240219,142200,10710843800,102900,102900,102900,102800,68
|
|
20240219,142100,10703847400,102900,102900,102900,102900,199
|
|
20240219,142000,10683370300,102900,102800,102900,102800,102
|
|
20240219,141900,10672882800,102800,102900,102900,102800,99
|
|
20240219,141800,10662696800,102900,102900,102900,102800,362
|
|
20240219,141700,10625480100,102800,102900,102900,102800,243
|
|
20240219,141600,10600481400,102900,102900,102900,102800,580
|
|
20240219,141500,10540800500,102900,102600,102900,102600,271
|
|
20240219,141400,10512935400,102800,102700,102800,102600,325
|
|
20240219,141300,10479559700,102600,102700,102700,102600,361
|
|
20240219,141200,10442493200,102700,102700,102700,102600,81
|
|
20240219,141100,10434176600,102700,102700,102700,102600,122
|
|
20240219,141000,10421653300,102700,102700,102700,102600,105
|
|
20240219,140900,10410878600,102600,102700,102700,102600,39
|
|
20240219,140800,10406875300,102700,102600,102700,102600,62
|
|
20240219,140700,10400509100,102600,102700,102700,102600,101
|
|
20240219,140600,10390145000,102700,102600,102700,102600,145
|
|
20240219,140500,10375256100,102700,102700,102700,102700,30
|
|
20240219,140400,10372175100,102700,102700,102800,102600,130
|
|
20240219,140300,10358825000,102700,102700,102700,102600,183
|
|
20240219,140200,10340042100,102700,102700,102700,102700,50
|
|
20240219,140100,10334907100,102700,102600,102700,102600,107
|
|
20240219,140000,10323926600,102700,102700,102700,102600,78
|
|
20240219,135900,10315917100,102700,102700,102700,102600,316
|
|
20240219,135800,10283488100,102700,102600,102700,102600,131
|
|
20240219,135700,10270042600,102700,102600,102700,102600,40
|
|
20240219,135600,10265935800,102700,102700,102700,102600,20
|
|
20240219,135500,10263882000,102700,102600,102700,102600,253
|
|
20240219,135400,10237912500,102600,102700,102700,102600,143
|
|
20240219,135300,10223236600,102700,102700,102700,102600,28
|
|
20240219,135200,10220362000,102600,102600,102700,102600,72
|
|
20240219,135100,10212969600,102600,102700,102700,102600,132
|
|
20240219,135000,10199422200,102700,102700,102700,102600,52
|
|
20240219,134900,10194082000,102700,102700,102700,102600,33
|
|
20240219,134800,10190694000,102600,102700,102700,102600,210
|
|
20240219,134700,10169141100,102700,102700,102700,102600,60
|
|
20240219,134600,10162980300,102600,102600,102700,102500,199
|
|
20240219,134500,10142562500,102600,102600,102600,102500,127
|
|
20240219,134400,10129541600,102600,102700,102700,102600,110
|
|
20240219,134300,10118254200,102700,102700,102700,102600,19
|
|
20240219,134200,10116303000,102700,102700,102700,102500,2227
|
|
20240219,134100,9887850700,102700,102600,102700,102600,171
|
|
20240219,134000,9870295600,102700,102700,102700,102600,32
|
|
20240219,133900,9867009600,102600,102600,102600,102500,601
|
|
20240219,133800,9805350700,102600,102600,102600,102500,38
|
|
20240219,133700,9801453000,102600,102600,102600,102500,4
|
|
20240219,133600,9801042800,102600,102500,102600,102500,416
|
|
20240219,133500,9758399800,102500,102500,102500,102500,579
|
|
20240219,133400,9699052300,102500,102400,102500,102400,91
|
|
20240219,133300,9689726500,102500,102400,102500,102400,38
|
|
20240219,133200,9685832000,102500,102500,102500,102400,117
|
|
20240219,133100,9673849000,102400,102500,102500,102400,37
|
|
20240219,133000,9670056700,102400,102500,102500,102400,508
|
|
20240219,132900,9618031200,102500,102500,102500,102400,275
|
|
20240219,132800,9589856600,102400,102400,102500,102400,131
|
|
20240219,132700,9576432000,102400,102500,102500,102400,206
|
|
20240219,132600,9555320400,102500,102400,102500,102400,212
|
|
20240219,132500,9533607700,102400,102400,102500,102400,1153
|
|
20240219,132400,9415540400,102500,102500,102600,102500,1433
|
|
20240219,132300,9268657400,102600,102600,102600,102500,141
|
|
20240219,132200,9254199100,102600,102600,102600,102500,587
|
|
20240219,132100,9194029600,102600,102500,102600,102500,73
|
|
20240219,132000,9186543100,102500,102600,102600,102500,119
|
|
20240219,131900,9174345500,102600,102500,102600,102500,36
|
|
20240219,131800,9170653200,102600,102600,102600,102600,32
|
|
20240219,131700,9167370000,102500,102500,102500,102400,122
|
|
20240219,131600,9154865100,102500,102500,102500,102500,251
|
|
20240219,131500,9129137600,102600,102500,102600,102400,193
|
|
20240219,131400,9109354500,102500,102500,102600,102400,2197
|
|
20240219,131300,8884174000,102500,102600,102600,102500,70
|
|
20240219,131200,8876995700,102600,102700,102700,102600,894
|
|
20240219,131100,8785270300,102700,102600,102700,102600,68
|
|
20240219,131000,8778292200,102600,102700,102700,102600,654
|
|
20240219,130900,8711185700,102600,102700,102700,102600,199
|
|
20240219,130800,8690765000,102700,102700,102700,102700,437
|
|
20240219,130700,8645885100,102700,102700,102700,102600,1939
|
|
20240219,130600,8446765900,102700,102900,102900,102700,1388
|
|
20240219,130500,8304093400,102900,102800,102900,102800,65
|
|
20240219,130400,8297408400,102800,102900,102900,102800,110
|
|
20240219,130300,8286100300,102800,102800,102800,102800,42
|
|
20240219,130200,8281782700,102900,102800,102900,102800,44
|
|
20240219,130100,8277255200,102800,102900,102900,102800,464
|
|
20240219,130000,8229510100,103000,102900,103000,102900,38
|
|
20240219,125900,8225597000,102900,103000,103000,102900,109
|
|
20240219,125800,8214375500,102900,103000,103000,102900,624
|
|
20240219,125700,8150146700,103100,103000,103100,103000,79
|
|
20240219,125600,8142002000,103000,103000,103100,103000,154
|
|
20240219,125500,8126135900,103100,103000,103100,103000,94
|
|
20240219,125400,8116452800,103100,103000,103100,102900,459
|
|
20240219,125300,8069182400,103000,103000,103000,102900,382
|
|
20240219,125200,8029837500,103000,103000,103000,102900,54
|
|
20240219,125100,8024276700,103000,103000,103000,102900,182
|
|
20240219,125000,8005538900,103000,103000,103000,102900,80
|
|
20240219,124900,7997299000,103000,102900,103000,102900,68
|
|
20240219,124800,7990298000,102900,103000,103000,102900,114
|
|
20240219,124700,7978565400,103000,103000,103000,103000,27
|
|
20240219,124600,7975784400,103000,102900,103000,102900,304
|
|
20240219,124500,7944492800,103000,103000,103000,102900,184
|
|
20240219,124400,7925554100,103000,103000,103000,102900,41
|
|
20240219,124300,7921332100,103000,103000,103000,103000,77
|
|
20240219,124200,7913401100,102900,103100,103100,102900,199
|
|
20240219,124100,7892907000,103000,103100,103100,103000,117
|
|
20240219,124000,7880849400,103000,103000,103100,103000,339
|
|
20240219,123900,7845928600,103000,102900,103000,102900,40
|
|
20240219,123800,7841808800,103000,103000,103100,102900,73
|
|
20240219,123700,7834286900,103000,103000,103100,103000,768
|
|
20240219,123600,7755177600,103100,103100,103100,103000,131
|
|
20240219,123500,7741679700,103100,103100,103100,103100,39
|
|
20240219,123400,7737658800,103100,103000,103100,103000,45
|
|
20240219,123300,7733019400,103000,103100,103200,103000,151
|
|
20240219,123200,7717448500,103100,103200,103200,103100,39
|
|
20240219,123100,7713424100,103200,103200,103200,103200,12
|
|
20240219,123000,7712185700,103200,103200,103200,103200,72
|
|
20240219,122900,7704755300,103200,103100,103200,103000,160
|
|
20240219,122800,7688258300,103100,103100,103100,103000,94
|
|
20240219,122700,7678568900,103100,103000,103100,103000,200
|
|
20240219,122600,7657967800,103100,103100,103100,103100,128
|
|
20240219,122500,7644771000,103100,103100,103100,103000,87
|
|
20240219,122400,7635803800,103000,103000,103100,103000,41
|
|
20240219,122300,7631578500,103000,103100,103100,103000,157
|
|
20240219,122200,7615400000,103100,103000,103100,103000,66
|
|
20240219,122100,7608595500,103000,103200,103200,103000,87
|
|
20240219,122000,7599622800,103100,103200,103200,103100,173
|
|
20240219,121900,7581783400,103200,103200,103200,103200,36
|
|
20240219,121800,7578068200,103200,103100,103200,103000,160
|
|
20240219,121700,7561570400,103100,103100,103100,103000,321
|
|
20240219,121600,7528483500,103100,103100,103100,103100,27
|
|
20240219,121500,7525699800,103100,102900,103100,102900,619
|
|
20240219,121400,7461942700,103000,103000,103000,102900,347
|
|
20240219,121300,7426225600,103000,103000,103000,103000,27
|
|
20240219,121200,7423444600,103000,103000,103000,102900,72
|
|
20240219,121100,7416029600,102900,103000,103000,102900,222
|
|
20240219,121000,7393165600,103000,103100,103100,103000,146
|
|
20240219,120900,7378121300,103200,103100,103200,103000,175
|
|
20240219,120800,7360078300,103100,103100,103100,103100,18
|
|
20240219,120700,7358222500,103100,103100,103100,103000,175
|
|
20240219,120600,7340195200,103000,103000,103000,102900,88
|
|
20240219,120500,7331131400,103000,103000,103000,102900,239
|
|
20240219,120400,7306533800,103000,103000,103000,103000,170
|
|
20240219,120300,7289023800,103000,102900,103000,102900,40
|
|
20240219,120200,7284906800,102900,102900,103000,102900,115
|
|
20240219,120100,7273069600,103000,102900,103000,102900,170
|
|
20240219,120000,7255567900,103000,103000,103000,103000,52
|
|
20240219,115900,7250211900,103000,103000,103000,102900,61
|
|
20240219,115800,7243929900,102900,102900,103000,102900,99
|
|
20240219,115700,7233741200,103000,103000,103000,102900,54
|
|
20240219,115600,7228180000,103000,102900,103000,102900,164
|
|
20240219,115500,7211298700,102800,102900,102900,102800,348
|
|
20240219,115400,7175506000,102900,103000,103000,102900,322
|
|
20240219,115300,7142341300,103000,103000,103000,102900,98
|
|
20240219,115200,7132249400,102800,102900,102900,102800,104
|
|
20240219,115100,7121549700,102900,103000,103000,102900,63
|
|
20240219,115000,7115061800,102900,102900,102900,102900,157
|
|
20240219,114900,7098906500,102900,102900,102900,102900,24
|
|
20240219,114800,7096436900,102900,103000,103000,102900,90
|
|
20240219,114700,7087171000,102900,102900,103000,102900,38
|
|
20240219,114600,7083259400,102900,102900,102900,102900,52
|
|
20240219,114500,7077908600,102900,102900,103000,102900,224
|
|
20240219,114400,7054857200,102900,103000,103000,102900,109
|
|
20240219,114300,7043635300,103000,102900,103000,102900,66
|
|
20240219,114200,7036838400,102900,102900,102900,102900,100
|
|
20240219,114100,7026548400,102900,102900,102900,102900,297
|
|
20240219,114000,6995987100,102900,102800,102900,102700,67
|
|
20240219,113900,6989096500,102800,102800,102800,102800,97
|
|
20240219,113800,6979124900,102900,102800,102900,102800,25
|
|
20240219,113700,6976553300,102900,102800,102900,102700,140
|
|
20240219,113600,6962158100,102800,102900,102900,102700,546
|
|
20240219,113500,6906038300,102900,102900,102900,102900,42
|
|
20240219,113400,6901716500,102800,102800,102800,102700,79
|
|
20240219,113300,6893595400,102800,102800,102800,102700,62
|
|
20240219,113200,6887221900,102900,102800,102900,102800,147
|
|
20240219,113100,6872107300,102700,102700,102800,102700,111
|
|
20240219,113000,6860706100,102700,102800,102800,102700,47
|
|
20240219,112900,6855874900,102700,102700,102800,102700,120
|
|
20240219,112800,6843547200,102800,102900,102900,102800,134
|
|
20240219,112700,6829770000,102900,102900,102900,102800,83
|
|
20240219,112600,6821230300,102800,102800,102800,102700,340
|
|
20240219,112500,6786297600,102700,102700,102800,102700,202
|
|
20240219,112400,6765549300,102700,102800,102800,102700,170
|
|
20240219,112300,6748074300,102700,102700,102800,102700,115
|
|
20240219,112200,6736262900,102700,102700,102800,102700,291
|
|
20240219,112100,6706371700,102800,102700,102800,102700,126
|
|
20240219,112000,6693420100,102800,102800,102800,102700,111
|
|
20240219,111900,6682017500,102800,102800,102800,102700,89
|
|
20240219,111800,6672868800,102700,102800,102800,102700,81
|
|
20240219,111700,6664544400,102700,102800,102800,102700,354
|
|
20240219,111600,6628173200,102900,102800,102900,102800,228
|
|
20240219,111500,6604731800,102800,102800,102800,102700,391
|
|
20240219,111400,6564567700,102800,102700,102800,102700,309
|
|
20240219,111300,6532819000,102800,102800,102800,102700,86
|
|
20240219,111200,6523979300,102800,102800,102800,102700,273
|
|
20240219,111100,6495935700,102800,102800,102800,102700,101
|
|
20240219,111000,6485553000,102800,102900,102900,102800,371
|
|
20240219,110900,6447408400,102800,103000,103000,102800,146
|
|
20240219,110800,6432390500,102900,102900,102900,102900,450
|
|
20240219,110700,6386085500,102900,102800,102900,102800,103
|
|
20240219,110600,6375486900,102900,102800,102900,102800,36
|
|
20240219,110500,6371782600,102900,102800,102900,102800,128
|
|
20240219,110400,6358624100,102800,102800,102800,102700,340
|
|
20240219,110300,6323673200,102700,102800,102800,102700,71
|
|
20240219,110200,6316375100,102800,103000,103000,102800,1150
|
|
20240219,110100,6198133200,102900,102900,103000,102900,205
|
|
20240219,110000,6177034500,103000,102900,103000,102900,119
|
|
20240219,105900,6164782800,103000,103000,103000,102900,944
|
|
20240219,105800,6067634600,102900,102900,103100,102900,195
|
|
20240219,105700,6047562100,103100,103000,103100,102900,40
|
|
20240219,105600,6043444800,103000,103100,103100,103000,5
|
|
20240219,105500,6042929400,103100,102900,103100,102900,717
|
|
20240219,105400,5969078200,103000,102900,103000,102900,154
|
|
20240219,105300,5953221600,103000,103000,103000,103000,51
|
|
20240219,105200,5947968600,103000,102900,103000,102900,270
|
|
20240219,105100,5920166800,103000,102900,103000,102900,247
|
|
20240219,105000,5894737000,102900,103000,103000,102900,122
|
|
20240219,104900,5882182900,103000,103000,103100,103000,294
|
|
20240219,104800,5851899900,103000,103000,103000,102900,140
|
|
20240219,104700,5837488300,103000,102900,103000,102900,62
|
|
20240219,104600,5831107400,102900,102900,102900,102900,151
|
|
20240219,104500,5815569500,102900,103000,103000,102800,935
|
|
20240219,104400,5719411800,103100,102900,103100,102900,365
|
|
20240219,104300,5681842400,103000,102800,103000,102800,790
|
|
20240219,104200,5600601600,102900,103200,103200,102800,3678
|
|
20240219,104100,5221660900,103200,103200,103200,103200,352
|
|
20240219,104000,5185334500,103200,103200,103300,103200,164
|
|
20240219,103900,5168394800,103300,103200,103300,103200,190
|
|
20240219,103800,5148775400,103200,103300,103300,103200,91
|
|
20240219,103700,5139378100,103400,103300,103400,103300,181
|
|
20240219,103600,5120669100,103300,103400,103400,103200,560
|
|
20240219,103500,5062822600,103400,103300,103400,103300,69
|
|
20240219,103400,5055690000,103400,103300,103500,103300,45
|
|
20240219,103300,5051033000,103400,103400,103500,103400,706
|
|
20240219,103200,4978031000,103500,103600,103600,103500,20
|
|
20240219,103100,4975960900,103600,103500,103600,103400,121
|
|
20240219,103000,4963438500,103600,103500,103600,103500,71
|
|
20240219,102900,4956089900,103500,103400,103500,103400,667
|
|
20240219,102800,4887070000,103400,103400,103400,103400,13
|
|
20240219,102700,4885725800,103400,103400,103400,103400,157
|
|
20240219,102600,4869492000,103300,103300,103300,103300,105
|
|
20240219,102500,4858645500,103300,103300,103300,103300,144
|
|
20240219,102400,4843770300,103300,103400,103500,103300,1145
|
|
20240219,102300,4725299700,103400,103400,103400,103300,201
|
|
20240219,102200,4704536000,103400,103400,103400,103400,249
|
|
20240219,102100,4678789400,103500,103500,103500,103400,81
|
|
20240219,102000,4670407400,103500,103400,103600,103400,930
|
|
20240219,101900,4574160800,103400,103300,103400,103300,548
|
|
20240219,101800,4517531600,103300,103300,103400,103300,459
|
|
20240219,101700,4470104000,103400,103300,103400,103300,204
|
|
20240219,101600,4449023100,103400,103300,103400,103300,76
|
|
20240219,101500,4441168800,103300,103300,103300,103300,16
|
|
20240219,101400,4439516000,103200,103300,103300,103200,170
|
|
20240219,101300,4421963000,103400,103400,103400,103200,96
|
|
20240219,101200,4412046500,103400,103500,103500,103400,156
|
|
20240219,101100,4395914000,103500,103300,103500,103300,1538
|
|
20240219,101000,4236814900,103200,103200,103200,103200,3
|
|
20240219,100900,4236505300,103200,103200,103200,103200,270
|
|
20240219,100800,4208641300,103200,103200,103300,103200,77
|
|
20240219,100700,4200690400,103300,103300,103400,103300,100
|
|
20240219,100600,4190360200,103300,103400,103400,103300,30
|
|
20240219,100500,4187260300,103400,103400,103400,103300,3
|
|
20240219,100400,4186950200,103300,103300,103500,103300,120
|
|
20240219,100300,4174547900,103500,103400,103500,103300,81
|
|
20240219,100200,4166174100,103400,103300,103400,103300,32
|
|
20240219,100100,4162868400,103400,103400,103500,103300,413
|
|
20240219,100000,4120174500,103400,103300,103400,103300,20
|
|
20240219,095900,4118107900,103300,103300,103400,103300,49
|
|
20240219,095800,4113045100,103400,103500,103500,103400,283
|
|
20240219,095700,4083771200,103500,103600,103600,103500,257
|
|
20240219,095600,4057161600,103600,103600,103600,103500,2047
|
|
20240219,095500,3845140000,103600,103400,103600,103400,760
|
|
20240219,095400,3766470800,103500,103500,103500,103400,91
|
|
20240219,095300,3757059000,103400,103300,103400,103300,186
|
|
20240219,095200,3737828300,103300,103300,103300,103300,31
|
|
20240219,095100,3734626000,103300,103300,103300,103300,327
|
|
20240219,095000,3700846900,103400,103100,103400,103100,1317
|
|
20240219,094900,3564851400,103100,103200,103200,103100,332
|
|
20240219,094800,3530622000,103200,103200,103200,103100,166
|
|
20240219,094700,3513496900,103200,103200,103300,103200,49
|
|
20240219,094600,3508439900,103200,103200,103200,103200,141
|
|
20240219,094500,3493888700,103200,103300,103300,103100,118
|
|
20240219,094400,3481719700,103200,103200,103400,103100,254
|
|
20240219,094300,3455483300,103300,103200,103300,103200,240
|
|
20240219,094200,3430694200,103300,103300,103400,103300,219
|
|
20240219,094100,3408071400,103300,103100,103300,103100,1064
|
|
20240219,094000,3298197700,103000,103100,103200,103000,145
|
|
20240219,093900,3283249900,103100,103200,103300,103100,276
|
|
20240219,093800,3254758000,103100,103000,103200,103000,192
|
|
20240219,093700,3234962700,103000,102900,103000,102800,857
|
|
20240219,093600,3146751800,102900,102900,102900,102800,680
|
|
20240219,093500,3076819000,102900,102900,103000,102900,528
|
|
20240219,093400,3022487700,102900,103000,103000,102900,176
|
|
20240219,093300,3004375400,103000,103000,103000,103000,219
|
|
20240219,093200,2981818400,103000,102900,103100,102900,65
|
|
20240219,093100,2975124000,102900,103000,103200,102900,438
|
|
20240219,093000,2929957900,103000,102900,103000,102900,150
|
|
20240219,092900,2914509600,102900,103000,103000,102900,77
|
|
20240219,092800,2906583500,103100,103100,103100,103000,321
|
|
20240219,092700,2873513400,103100,103200,103200,103100,216
|
|
20240219,092600,2851234900,103200,103000,103200,102900,325
|
|
20240219,092500,2817748100,102900,103200,103200,102900,967
|
|
20240219,092400,2718044000,103200,103200,103200,103100,398
|
|
20240219,092300,2676976300,103200,103200,103300,103200,293
|
|
20240219,092200,2646737600,103300,103400,103400,103200,448
|
|
20240219,092100,2600462800,103400,103400,103400,103300,267
|
|
20240219,092000,2572855100,103400,103400,103600,103400,1178
|
|
20240219,091900,2450931900,103500,103400,103600,103300,641
|
|
20240219,091800,2384602600,103400,103200,103400,103200,1275
|
|
20240219,091700,2252859100,103400,103300,103400,103100,299
|
|
20240219,091600,2221977100,103400,103400,103400,103000,2162
|
|
20240219,091500,1998903200,103400,103300,103500,103300,172
|
|
20240219,091400,1981108000,103300,103500,103500,103300,936
|
|
20240219,091300,1884383200,103500,103600,103600,103200,703
|
|
20240219,091200,1811599800,103700,103300,103700,103300,2693
|
|
20240219,091100,1532779800,103300,103400,103500,103100,490
|
|
20240219,091000,1482137100,103400,103300,103500,102900,1321
|
|
20240219,090900,1345754700,103200,103100,103300,103000,469
|
|
20240219,090800,1297352400,102900,102800,103100,102700,915
|
|
20240219,090700,1203202200,102700,102500,102900,102500,547
|
|
20240219,090600,1146999600,102700,102500,103000,102400,1181
|
|
20240219,090500,1025729500,102500,102700,102700,102500,401
|
|
20240219,090400,984601700,102600,103000,103000,102600,1466
|
|
20240219,090300,833912000,103000,103100,103500,102900,1014
|
|
20240219,090200,729379100,103100,103100,103200,103000,292
|
|
20240219,090100,699278900,103100,103900,103900,103100,2183
|
|
20240219,090000,473250600,104000,103600,104000,103500,4394
|