576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183300,22152523700,106900,106900,106900,106900,3678
|
|
20240219,183200,22152523700,106900,106900,106900,106900,0
|
|
20240219,183100,22152523700,106900,106900,106900,106900,0
|
|
20240219,183000,22152523700,106900,106900,106900,106900,0
|
|
20240219,182900,22152523700,106900,106900,106900,106900,0
|
|
20240219,182800,22152523700,106900,106900,106900,106900,0
|
|
20240219,182700,22152523700,106900,106900,106900,106900,0
|
|
20240219,182600,22152523700,106900,106900,106900,106900,0
|
|
20240219,182500,22152523700,106900,106900,106900,106900,0
|
|
20240219,182400,22152523700,106900,106900,106900,106900,0
|
|
20240219,182300,22152523700,106900,106900,106900,106900,0
|
|
20240219,182200,22152523700,106900,106900,106900,106900,0
|
|
20240219,182100,22152523700,106900,106900,106900,106900,0
|
|
20240219,182000,22152523700,106900,106900,106900,106900,0
|
|
20240219,181900,22152523700,106900,106900,106900,106900,0
|
|
20240219,181800,22152523700,106900,106900,106900,106900,0
|
|
20240219,181700,22152523700,106900,106900,106900,106900,0
|
|
20240219,181600,22152523700,106900,106900,106900,106900,0
|
|
20240219,181500,22152523700,106900,106900,106900,106900,0
|
|
20240219,181400,22152523700,106900,106900,106900,106900,0
|
|
20240219,181300,22152523700,106900,106900,106900,106900,0
|
|
20240219,181200,22152523700,106900,106900,106900,106900,0
|
|
20240219,181100,22152523700,106900,106900,106900,106900,0
|
|
20240219,181000,22152523700,106900,106900,106900,106900,0
|
|
20240219,180900,22152523700,106900,106900,106900,106900,0
|
|
20240219,180800,22152523700,106900,106900,106900,106900,0
|
|
20240219,180700,22152523700,106900,106900,106900,106900,0
|
|
20240219,180600,22152523700,106900,106900,106900,106900,0
|
|
20240219,180500,22152523700,106900,106900,106900,106900,0
|
|
20240219,180400,22152523700,106900,106900,106900,106900,0
|
|
20240219,180300,22152523700,106900,106900,106900,106900,3678
|
|
20240219,180200,22152523700,106900,106900,106900,106900,0
|
|
20240219,180100,22152523700,106900,106900,106900,106900,0
|
|
20240219,180000,22152523700,106900,106900,106900,106900,0
|
|
20240219,175900,22152523700,106900,106900,106900,106900,0
|
|
20240219,175800,22152523700,106900,106900,106900,106900,0
|
|
20240219,175700,22152523700,106900,106900,106900,106900,0
|
|
20240219,175600,22152523700,106900,106900,106900,106900,0
|
|
20240219,175500,22152523700,106900,106900,106900,106900,0
|
|
20240219,175400,22152523700,106900,106900,106900,106900,0
|
|
20240219,175300,22152523700,106900,106900,106900,106900,0
|
|
20240219,175200,22152523700,106900,106900,106900,106900,0
|
|
20240219,175100,22152523700,106900,106900,106900,106900,0
|
|
20240219,175000,22152523700,106900,106900,106900,106900,0
|
|
20240219,174900,22152523700,106900,106900,106900,106900,0
|
|
20240219,174800,22152523700,106900,106900,106900,106900,0
|
|
20240219,174700,22152523700,106900,106900,106900,106900,0
|
|
20240219,174600,22152523700,106900,106900,106900,106900,0
|
|
20240219,174500,22152523700,106900,106900,106900,106900,0
|
|
20240219,174400,22152523700,106900,106900,106900,106900,0
|
|
20240219,174300,22152523700,106900,106900,106900,106900,0
|
|
20240219,174200,22152523700,106900,106900,106900,106900,0
|
|
20240219,174100,22152523700,106900,106900,106900,106900,0
|
|
20240219,174000,22152523700,106900,106900,106900,106900,0
|
|
20240219,173900,22152523700,106900,106900,106900,106900,0
|
|
20240219,173800,22152523700,106900,106900,106900,106900,0
|
|
20240219,173700,22152523700,106900,106900,106900,106900,0
|
|
20240219,173600,22152523700,106900,106900,106900,106900,0
|
|
20240219,173500,22152523700,106900,106900,106900,106900,0
|
|
20240219,173400,22152523700,106900,106900,106900,106900,0
|
|
20240219,173300,22152523700,106900,106900,106900,106900,3678
|
|
20240219,173200,22152523700,106900,106900,106900,106900,0
|
|
20240219,173100,22152523700,106900,106900,106900,106900,0
|
|
20240219,173000,22152523700,106900,106900,106900,106900,0
|
|
20240219,172900,22152523700,106900,106900,106900,106900,0
|
|
20240219,172800,22152523700,106900,106900,106900,106900,0
|
|
20240219,172700,22152523700,106900,106900,106900,106900,0
|
|
20240219,172600,22152523700,106900,106900,106900,106900,0
|
|
20240219,172500,22152523700,106900,106900,106900,106900,0
|
|
20240219,172400,22152523700,106900,106900,106900,106900,0
|
|
20240219,172300,22152523700,106900,106900,106900,106900,0
|
|
20240219,172200,22152523700,106900,106900,106900,106900,0
|
|
20240219,172100,22152523700,106900,106900,106900,106900,0
|
|
20240219,172000,22152523700,106900,106900,106900,106900,0
|
|
20240219,171900,22152523700,106900,106900,106900,106900,0
|
|
20240219,171800,22152523700,106900,106900,106900,106900,0
|
|
20240219,171700,22152523700,106900,106900,106900,106900,0
|
|
20240219,171600,22152523700,106900,106900,106900,106900,0
|
|
20240219,171500,22152523700,106900,106900,106900,106900,0
|
|
20240219,171400,22152523700,106900,106900,106900,106900,0
|
|
20240219,171300,22152523700,106900,106900,106900,106900,0
|
|
20240219,171200,22152523700,106900,106900,106900,106900,0
|
|
20240219,171100,22152523700,106900,106900,106900,106900,0
|
|
20240219,171000,22152523700,106900,106900,106900,106900,0
|
|
20240219,170900,22152523700,106900,106900,106900,106900,0
|
|
20240219,170800,22152523700,106900,106900,106900,106900,0
|
|
20240219,170700,22152523700,106900,106900,106900,106900,0
|
|
20240219,170600,22152523700,106900,106900,106900,106900,0
|
|
20240219,170500,22152523700,106900,106900,106900,106900,0
|
|
20240219,170400,22152523700,106900,106900,106900,106900,0
|
|
20240219,170300,22152523700,106900,106900,106900,106900,3678
|
|
20240219,170200,22152523700,106900,106900,106900,106900,0
|
|
20240219,170100,22152523700,106900,106900,106900,106900,0
|
|
20240219,170000,22152523700,106900,106900,106900,106900,0
|
|
20240219,165900,22152523700,106900,106900,106900,106900,0
|
|
20240219,165800,22152523700,106900,106900,106900,106900,0
|
|
20240219,165700,22152523700,106900,106900,106900,106900,0
|
|
20240219,165600,22152523700,106900,106900,106900,106900,0
|
|
20240219,165500,22152523700,106900,106900,106900,106900,0
|
|
20240219,165400,22152523700,106900,106900,106900,106900,0
|
|
20240219,165300,22152523700,106900,106900,106900,106900,0
|
|
20240219,165200,22152523700,106900,106900,106900,106900,0
|
|
20240219,165100,22152523700,106900,106900,106900,106900,0
|
|
20240219,165000,22152523700,106900,106900,106900,106900,0
|
|
20240219,164900,22152523700,106900,106900,106900,106900,0
|
|
20240219,164800,22152523700,106900,106900,106900,106900,0
|
|
20240219,164700,22152523700,106900,106900,106900,106900,0
|
|
20240219,164600,22152523700,106900,106900,106900,106900,0
|
|
20240219,164500,22152523700,106900,106900,106900,106900,0
|
|
20240219,164400,22152523700,106900,106900,106900,106900,0
|
|
20240219,164300,22152523700,106900,106900,106900,106900,0
|
|
20240219,164200,22152523700,106900,106900,106900,106900,0
|
|
20240219,164100,22152523700,106900,106900,106900,106900,0
|
|
20240219,164000,22152523700,106900,106900,106900,106900,0
|
|
20240219,163900,22152523700,106900,106900,106900,106900,0
|
|
20240219,163800,22152523700,106900,106900,106900,106900,0
|
|
20240219,163700,22152523700,106900,106900,106900,106900,0
|
|
20240219,163600,22152523700,106900,106900,106900,106900,0
|
|
20240219,163500,22152523700,106900,106900,106900,106900,0
|
|
20240219,163400,22152523700,106900,106900,106900,106900,0
|
|
20240219,163300,22152523700,106900,106900,106900,106900,3678
|
|
20240219,163200,22152523700,106900,106900,106900,106900,0
|
|
20240219,163100,22152523700,106900,106900,106900,106900,0
|
|
20240219,163000,22152523700,106900,106900,106900,106900,0
|
|
20240219,162900,22152523700,106900,106900,106900,106900,0
|
|
20240219,162800,22152523700,106900,106900,106900,106900,0
|
|
20240219,162700,22152523700,106900,106900,106900,106900,0
|
|
20240219,162600,22152523700,106900,106900,106900,106900,0
|
|
20240219,162500,22152523700,106900,106900,106900,106900,0
|
|
20240219,162400,22152523700,106900,106900,106900,106900,0
|
|
20240219,162300,22152523700,106900,106900,106900,106900,0
|
|
20240219,162200,22152523700,106900,106900,106900,106900,0
|
|
20240219,162100,22152523700,106900,106900,106900,106900,0
|
|
20240219,162000,22152523700,106900,106900,106900,106900,0
|
|
20240219,161900,22152523700,106900,106900,106900,106900,0
|
|
20240219,161800,22152523700,106900,106900,106900,106900,0
|
|
20240219,161700,22152523700,106900,106900,106900,106900,0
|
|
20240219,161600,22152523700,106900,106900,106900,106900,0
|
|
20240219,161500,22152523700,106900,106900,106900,106900,0
|
|
20240219,161400,22152523700,106900,106900,106900,106900,0
|
|
20240219,161300,22152523700,106900,106900,106900,106900,0
|
|
20240219,161200,22152523700,106900,106900,106900,106900,0
|
|
20240219,161100,22152523700,106900,106900,106900,106900,0
|
|
20240219,161000,22152523700,106900,106900,106900,106900,0
|
|
20240219,160900,22152523700,106900,106900,106900,106900,0
|
|
20240219,160800,22152523700,106900,106900,106900,106900,0
|
|
20240219,160700,22152523700,106900,106900,106900,106900,0
|
|
20240219,160600,22152523700,106900,106900,106900,106900,0
|
|
20240219,160500,22152523700,106900,106900,106900,106900,0
|
|
20240219,160400,22152523700,106900,106900,106900,106900,0
|
|
20240219,160300,22152523700,106900,106900,106900,106900,3678
|
|
20240219,160200,22152523700,106900,106900,106900,106900,0
|
|
20240219,160100,22152523700,106900,106900,106900,106900,0
|
|
20240219,160000,22152523700,106900,106900,106900,106900,0
|
|
20240219,155900,22152523700,106900,106900,106900,106900,0
|
|
20240219,155800,22152523700,106900,106900,106900,106900,0
|
|
20240219,155700,22152523700,106900,106900,106900,106900,0
|
|
20240219,155600,22152523700,106900,106900,106900,106900,0
|
|
20240219,155500,22152523700,106900,106900,106900,106900,0
|
|
20240219,155400,22152523700,106900,106900,106900,106900,0
|
|
20240219,155300,22152523700,106900,106900,106900,106900,0
|
|
20240219,155200,22152523700,106900,106900,106900,106900,0
|
|
20240219,155100,22152523700,106900,106900,106900,106900,0
|
|
20240219,155000,22152523700,106900,106900,106900,106900,0
|
|
20240219,154900,22152523700,106900,106900,106900,106900,0
|
|
20240219,154800,22152523700,106900,106900,106900,106900,0
|
|
20240219,154700,22152523700,106900,106900,106900,106900,0
|
|
20240219,154600,22152523700,106900,106900,106900,106900,0
|
|
20240219,154500,22152523700,106900,106900,106900,106900,0
|
|
20240219,154400,22152523700,106900,106900,106900,106900,0
|
|
20240219,154300,22152523700,106900,106900,106900,106900,0
|
|
20240219,154200,22152523700,106900,106900,106900,106900,0
|
|
20240219,154100,22152523700,106900,106900,106900,106900,0
|
|
20240219,154000,22152523700,106900,106900,106900,106900,0
|
|
20240219,153900,22152523700,106900,106900,106900,106900,0
|
|
20240219,153800,22152523700,106900,106900,106900,106900,0
|
|
20240219,153700,22152523700,106900,106900,106900,106900,0
|
|
20240219,153600,22152523700,106900,106900,106900,106900,0
|
|
20240219,153500,22152523700,106900,106900,106900,106900,0
|
|
20240219,153400,22152523700,106900,106900,106900,106900,0
|
|
20240219,153300,22152523700,106900,106900,106900,106900,3678
|
|
20240219,153200,22152523700,106900,106900,106900,106900,0
|
|
20240219,153100,22152523700,106900,106900,106900,106900,0
|
|
20240219,153000,22152523700,106900,106900,106900,106900,3678
|
|
20240219,152900,21759345500,106500,106500,106500,106500,0
|
|
20240219,152800,21759345500,106500,106500,106500,106500,0
|
|
20240219,152700,21759345500,106500,106500,106500,106500,0
|
|
20240219,152600,21759345500,106500,106500,106500,106500,0
|
|
20240219,152500,21759345500,106500,106500,106500,106500,0
|
|
20240219,152400,21759345500,106500,106500,106500,106500,0
|
|
20240219,152300,21759345500,106500,106500,106500,106500,0
|
|
20240219,152200,21759345500,106500,106500,106500,106500,0
|
|
20240219,152100,21759345500,106500,106500,106500,106500,0
|
|
20240219,152000,21759345500,106500,106500,106500,106500,0
|
|
20240219,151900,21759345500,106500,106800,106900,106500,302
|
|
20240219,151800,21727104000,106900,106800,106900,106600,356
|
|
20240219,151700,21689113000,106900,106600,106900,106600,113
|
|
20240219,151600,21677046600,106600,106700,106700,106600,287
|
|
20240219,151500,21646432500,106600,106800,106800,106600,888
|
|
20240219,151400,21551696400,106700,106500,107000,106500,565
|
|
20240219,151300,21491341000,106400,106500,106500,106300,278
|
|
20240219,151200,21461762200,106400,106300,106500,106000,279
|
|
20240219,151100,21432080300,105900,106300,106500,105700,497
|
|
20240219,151000,21379347000,106300,106800,106900,104800,4612
|
|
20240219,150900,20892376500,106900,106900,106900,106800,126
|
|
20240219,150800,20878908800,106900,106800,106900,106700,165
|
|
20240219,150700,20861288300,106800,106900,106900,106700,107
|
|
20240219,150600,20849861200,106900,106700,106900,106700,176
|
|
20240219,150500,20831070600,106800,106700,106900,106700,199
|
|
20240219,150400,20809824600,106800,106600,106800,106600,224
|
|
20240219,150300,20785929000,106700,106700,106700,106600,249
|
|
20240219,150200,20759379000,106600,107000,107000,106600,292
|
|
20240219,150100,20728201400,107000,106900,107000,106800,276
|
|
20240219,150000,20698713900,106900,106900,106900,106700,167
|
|
20240219,145900,20680877300,106800,106900,107100,106800,418
|
|
20240219,145800,20636202600,107100,107000,107100,106900,265
|
|
20240219,145700,20607842900,107100,107000,107100,106800,598
|
|
20240219,145600,20543870100,107000,107000,107100,106900,354
|
|
20240219,145500,20506002600,107100,107100,107100,107000,110
|
|
20240219,145400,20494224600,107100,107100,107100,106900,258
|
|
20240219,145300,20466610300,107000,106900,107100,106900,475
|
|
20240219,145200,20415789700,106900,106800,107000,106800,133
|
|
20240219,145100,20401571700,106900,107000,107100,106800,369
|
|
20240219,145000,20362100300,107100,106800,107100,106800,307
|
|
20240219,144900,20329259800,106900,106800,107100,106800,416
|
|
20240219,144800,20284777200,106900,106900,106900,106800,217
|
|
20240219,144700,20261590400,106800,106900,106900,106800,127
|
|
20240219,144600,20248021300,106900,106900,107100,106500,597
|
|
20240219,144500,20184225800,107000,107000,107100,106900,485
|
|
20240219,144400,20132313600,107000,106900,107000,106900,220
|
|
20240219,144300,20108779800,107000,107000,107000,106900,225
|
|
20240219,144200,20084711200,107000,106900,107000,106900,244
|
|
20240219,144100,20058610500,107000,106800,107000,106800,384
|
|
20240219,144000,20017546300,106900,106800,106900,106700,198
|
|
20240219,143900,19996394500,106800,106800,106900,106700,227
|
|
20240219,143800,19972165600,106900,106800,106900,106700,324
|
|
20240219,143700,19937557200,106900,106600,107000,106600,357
|
|
20240219,143600,19899419500,106600,106700,106800,106600,202
|
|
20240219,143500,19877873200,106900,107000,107100,106700,446
|
|
20240219,143400,19830217400,107000,107000,107100,106900,191
|
|
20240219,143300,19809787800,106900,106900,107200,106800,434
|
|
20240219,143200,19763374800,106800,106800,106900,106800,165
|
|
20240219,143100,19745742000,106900,106900,107000,106800,268
|
|
20240219,143000,19717086800,106800,106800,106900,106800,234
|
|
20240219,142900,19692079300,106900,106700,107100,106600,381
|
|
20240219,142800,19651353600,106700,106900,106900,106600,383
|
|
20240219,142700,19610448800,106900,106800,106900,106700,370
|
|
20240219,142600,19570919800,106900,106800,106900,106700,238
|
|
20240219,142500,19545496300,106900,106500,106900,106500,388
|
|
20240219,142400,19504108900,106600,106600,106700,106500,200
|
|
20240219,142300,19482798300,106700,106600,106700,106500,200
|
|
20240219,142200,19461478100,106600,106700,106800,106500,243
|
|
20240219,142100,19435566700,106800,106600,107000,106500,338
|
|
20240219,142000,19399487200,106700,106700,106700,106600,278
|
|
20240219,141900,19369844000,106700,106600,106700,106500,236
|
|
20240219,141800,19344689900,106600,106700,106700,106500,202
|
|
20240219,141700,19323166200,106700,106800,107000,106500,347
|
|
20240219,141600,19286080600,106800,106500,106800,106500,602
|
|
20240219,141500,19221871300,106500,106300,106500,106200,344
|
|
20240219,141400,19185266500,106300,106100,106400,106100,297
|
|
20240219,141300,19153719800,106200,105900,106400,105900,373
|
|
20240219,141200,19114129600,106000,105500,106000,105500,324
|
|
20240219,141100,19079891400,105500,105300,106100,105100,1884
|
|
20240219,141000,18880812700,105300,105300,105500,105300,442
|
|
20240219,140900,18834241200,105400,105500,106000,105300,519
|
|
20240219,140800,18779440900,105400,105800,106000,105400,705
|
|
20240219,140700,18704948000,105800,105600,105900,105500,567
|
|
20240219,140600,18645023400,105500,105600,105800,105400,616
|
|
20240219,140500,18579960900,105600,105800,106400,105600,574
|
|
20240219,140400,18519147300,105900,105800,106300,105600,414
|
|
20240219,140300,18475338400,105800,105600,106000,105500,1061
|
|
20240219,140200,18363228900,105600,106000,106100,105500,532
|
|
20240219,140100,18306926700,106100,106200,106400,106000,688
|
|
20240219,140000,18233873100,106300,105900,106600,105900,648
|
|
20240219,135900,18165062000,105900,106200,106200,105500,507
|
|
20240219,135800,18111391300,106000,106500,106600,106000,814
|
|
20240219,135700,18024895600,106600,106800,107100,106600,553
|
|
20240219,135600,17965852200,106700,106700,106800,106500,601
|
|
20240219,135500,17901764100,106700,107100,107200,106700,1289
|
|
20240219,135400,17763948100,107200,107400,107500,107100,433
|
|
20240219,135300,17717480900,107400,107600,107800,107300,653
|
|
20240219,135200,17647241700,107600,107700,107700,107500,418
|
|
20240219,135100,17602261600,107700,107700,107700,107600,197
|
|
20240219,135000,17581053600,107600,107800,107800,107500,415
|
|
20240219,134900,17536392900,107800,107800,108000,107600,321
|
|
20240219,134800,17501762400,107800,107400,107800,107400,426
|
|
20240219,134700,17455989800,107400,107400,107500,107400,288
|
|
20240219,134600,17425042100,107400,107500,107500,107400,207
|
|
20240219,134500,17402795100,107500,107300,107500,107300,395
|
|
20240219,134400,17360342600,107400,107500,107500,107200,315
|
|
20240219,134300,17326530000,107400,107300,107500,107300,209
|
|
20240219,134200,17304090600,107300,107500,107500,107300,317
|
|
20240219,134100,17270059300,107500,107300,107500,107300,531
|
|
20240219,134000,17213040900,107400,107500,107700,107300,567
|
|
20240219,133900,17152141300,107600,107800,107900,107600,530
|
|
20240219,133800,17095064800,107800,107800,107900,107700,204
|
|
20240219,133700,17073065100,107900,107800,108000,107700,694
|
|
20240219,133600,16998225500,107900,108000,108200,107800,334
|
|
20240219,133500,16962180900,107900,108100,108200,107900,264
|
|
20240219,133400,16933667500,108100,108000,108200,108000,352
|
|
20240219,133300,16895611400,108100,108000,108200,107900,504
|
|
20240219,133200,16841141000,108000,108000,108000,107900,214
|
|
20240219,133100,16818035400,108000,107900,108100,107900,442
|
|
20240219,133000,16770299300,108000,108000,108000,107900,534
|
|
20240219,132900,16712635100,108000,107900,108000,107900,569
|
|
20240219,132800,16651187900,107900,107900,108000,107900,434
|
|
20240219,132700,16604329800,107900,108000,108000,107900,187
|
|
20240219,132600,16584138600,107900,107900,108000,107800,839
|
|
20240219,132500,16493556400,107900,107900,108000,107800,588
|
|
20240219,132400,16430096600,107900,107800,107900,107800,280
|
|
20240219,132300,16399887500,107800,107700,107900,107700,208
|
|
20240219,132200,16377461900,107800,107900,107900,107700,319
|
|
20240219,132100,16343054000,107900,107900,107900,107700,562
|
|
20240219,132000,16282455500,107900,107700,107900,107700,272
|
|
20240219,131900,16253132600,107900,107800,107900,107700,260
|
|
20240219,131800,16225104700,107800,107900,108000,107700,492
|
|
20240219,131700,16172069800,107900,107900,108000,107800,499
|
|
20240219,131600,16118194500,107900,107800,108000,107800,254
|
|
20240219,131500,16090783900,107800,107900,108000,107800,789
|
|
20240219,131400,16005646000,107900,107800,108000,107800,295
|
|
20240219,131300,15973819200,107800,107900,107900,107800,514
|
|
20240219,131200,15918361800,107900,107800,107900,107700,243
|
|
20240219,131100,15892157000,107800,107800,107800,107700,575
|
|
20240219,131000,15830189400,107800,107700,107800,107600,477
|
|
20240219,130900,15778806300,107700,107600,107700,107600,501
|
|
20240219,130800,15724852700,107700,107500,107700,107500,483
|
|
20240219,130700,15672881200,107500,107500,107600,107500,584
|
|
20240219,130600,15610070300,107600,107600,107600,107500,200
|
|
20240219,130500,15588556200,107600,107500,107600,107500,353
|
|
20240219,130400,15550576500,107500,107500,107600,107400,451
|
|
20240219,130300,15502084300,107600,107600,107700,107500,463
|
|
20240219,130200,15452280500,107600,107400,107700,107400,2493
|
|
20240219,130100,15184285600,107000,107000,107400,106900,4074
|
|
20240219,130000,14747900700,107000,106900,107000,106900,155
|
|
20240219,125900,14731319200,107000,106900,107000,106900,323
|
|
20240219,125800,14696770300,107000,106900,107000,106900,249
|
|
20240219,125700,14670134300,106800,106900,107000,106800,217
|
|
20240219,125600,14646934800,107000,106900,107000,106800,424
|
|
20240219,125500,14601623700,106900,106900,106900,106800,207
|
|
20240219,125400,14579503500,106900,106900,107000,106800,228
|
|
20240219,125300,14555129800,106900,106900,106900,106800,207
|
|
20240219,125200,14533004400,107000,106900,107000,106900,197
|
|
20240219,125100,14511934200,106900,106900,107000,106800,254
|
|
20240219,125000,14484784600,107000,107000,107000,106900,377
|
|
20240219,124900,14444470400,107000,106900,107000,106900,385
|
|
20240219,124800,14403278400,107000,106900,107000,106900,545
|
|
20240219,124700,14344983900,106900,106700,106900,106600,1464
|
|
20240219,124600,14188636200,106600,106600,106700,106500,286
|
|
20240219,124500,14158127900,106500,106800,106800,106500,641
|
|
20240219,124400,14089713900,106800,106800,106800,106700,487
|
|
20240219,124300,14037714400,106800,106600,106800,106600,434
|
|
20240219,124200,13991395900,106700,106600,106700,106600,330
|
|
20240219,124100,13956187800,106600,106500,106700,106500,466
|
|
20240219,124000,13906509800,106600,106600,106600,106400,355
|
|
20240219,123900,13868673800,106600,106500,106600,106400,352
|
|
20240219,123800,13831191100,106400,106400,106500,106300,233
|
|
20240219,123700,13806388200,106400,106300,106500,106300,379
|
|
20240219,123600,13766049100,106400,106400,106500,106300,318
|
|
20240219,123500,13732197400,106400,106400,106400,106300,263
|
|
20240219,123400,13704219700,106400,106200,106400,106200,238
|
|
20240219,123300,13678909800,106300,106300,106400,106200,340
|
|
20240219,123200,13642764100,106200,106200,106300,106200,233
|
|
20240219,123100,13618000500,106300,106300,106300,106200,159
|
|
20240219,123000,13601102200,106200,106100,106300,106100,279
|
|
20240219,122900,13571483500,106200,106100,106200,106100,347
|
|
20240219,122800,13534647900,106200,106200,106200,106100,163
|
|
20240219,122700,13517339300,106200,106200,106200,106100,182
|
|
20240219,122600,13498015700,106200,106000,106200,106000,285
|
|
20240219,122500,13467772900,106100,106100,106100,106000,292
|
|
20240219,122400,13436799800,106000,106100,106100,106000,187
|
|
20240219,122300,13416960300,106100,106100,106100,106000,369
|
|
20240219,122200,13377834700,106000,106100,106100,106000,149
|
|
20240219,122100,13362028800,106100,106000,106100,105900,774
|
|
20240219,122000,13279989000,106000,105900,106000,105800,228
|
|
20240219,121900,13255836400,105900,105800,106000,105800,256
|
|
20240219,121800,13228709900,105900,105900,106000,105700,435
|
|
20240219,121700,13182654500,105800,105900,106000,105700,354
|
|
20240219,121600,13145154100,105900,106000,106000,105800,223
|
|
20240219,121500,13121535300,106000,105700,106000,105700,262
|
|
20240219,121400,13093787200,105800,105900,105900,105600,445
|
|
20240219,121300,13046707700,105900,105900,105900,105700,373
|
|
20240219,121200,13007221100,105900,105900,105900,105800,185
|
|
20240219,121100,12987632500,105900,105700,105900,105700,330
|
|
20240219,121000,12952711600,105900,105700,105900,105700,285
|
|
20240219,120900,12922541000,105900,105800,105900,105600,292
|
|
20240219,120800,12891637600,105800,105800,105900,105600,310
|
|
20240219,120700,12858848300,105700,105800,105900,105600,284
|
|
20240219,120600,12828809600,105800,105900,105900,105600,418
|
|
20240219,120500,12784589200,105900,105600,105900,105600,221
|
|
20240219,120400,12761208600,105800,105700,105900,105400,454
|
|
20240219,120300,12713208300,105700,105700,105800,105500,279
|
|
20240219,120200,12683719800,105500,105600,105700,105500,413
|
|
20240219,120100,12640093100,105600,105700,105800,105500,274
|
|
20240219,120000,12611122200,105700,105700,105700,105500,303
|
|
20240219,115900,12579105800,105600,105700,105800,105500,280
|
|
20240219,115800,12549524700,105600,105500,105700,105400,347
|
|
20240219,115700,12512879800,105600,105600,105700,105400,295
|
|
20240219,115600,12481745800,105600,105600,105700,105400,272
|
|
20240219,115500,12453017100,105600,105600,105800,105500,811
|
|
20240219,115400,12367350600,105600,105800,105800,105600,266
|
|
20240219,115300,12339232000,105800,105700,105900,105600,190
|
|
20240219,115200,12319139400,105800,105700,105900,105600,109
|
|
20240219,115100,12307616700,105700,105800,105900,105600,227
|
|
20240219,115000,12283612800,105700,105700,105800,105600,157
|
|
20240219,114900,12267017600,105700,105700,105800,105600,292
|
|
20240219,114800,12236143200,105700,105800,105800,105700,128
|
|
20240219,114700,12222605200,105700,105800,105800,105700,302
|
|
20240219,114600,12190660500,105700,105800,105800,105700,111
|
|
20240219,114500,12178919700,105900,105800,105900,105600,204
|
|
20240219,114400,12157336200,105800,105700,105800,105600,154
|
|
20240219,114300,12141050000,105700,105700,105800,105700,238
|
|
20240219,114200,12115883300,105700,105800,105800,105600,149
|
|
20240219,114100,12100128800,105700,105800,105800,105700,377
|
|
20240219,114000,12060267100,105800,105600,105800,105600,140
|
|
20240219,113900,12045459100,105700,105600,105800,105600,277
|
|
20240219,113800,12016179100,105700,105600,105700,105600,159
|
|
20240219,113700,11999379100,105700,105700,105700,105600,184
|
|
20240219,113600,11979935000,105700,105600,105700,105500,211
|
|
20240219,113500,11957638700,105600,105600,105700,105500,268
|
|
20240219,113400,11929328500,105600,105500,105700,105500,145
|
|
20240219,113300,11914008300,105600,105600,105800,105500,113
|
|
20240219,113200,11902077000,105800,105700,105800,105500,251
|
|
20240219,113100,11875549100,105600,105600,105700,105500,367
|
|
20240219,113000,11836767900,105600,105700,105800,105600,82
|
|
20240219,112900,11828101400,105700,105500,105700,105500,142
|
|
20240219,112800,11813106200,105600,105600,105700,105500,224
|
|
20240219,112700,11789458200,105500,105500,105600,105500,198
|
|
20240219,112600,11768555300,105600,105600,105600,105500,158
|
|
20240219,112500,11751872900,105600,105500,105600,105400,137
|
|
20240219,112400,11737418800,105600,105500,105600,105400,253
|
|
20240219,112300,11710710100,105500,105500,105500,105400,231
|
|
20240219,112200,11686348100,105400,105400,105500,105400,205
|
|
20240219,112100,11664732000,105500,105300,105500,105300,210
|
|
20240219,112000,11642589400,105300,105400,105400,105300,275
|
|
20240219,111900,11613611400,105400,105300,105400,105300,276
|
|
20240219,111800,11584535400,105400,105300,105400,105300,267
|
|
20240219,111700,11556402200,105400,105600,105600,105300,321
|
|
20240219,111600,11522540800,105600,105500,105600,105500,176
|
|
20240219,111500,11503959400,105600,105400,105600,105400,130
|
|
20240219,111400,11490245900,105400,105500,105600,105300,207
|
|
20240219,111300,11468418500,105500,105700,105700,105400,184
|
|
20240219,111200,11448998600,105500,105700,105700,105400,307
|
|
20240219,111100,11416611700,105700,105700,105900,105600,431
|
|
20240219,111000,11371032600,105700,105600,105900,105600,191
|
|
20240219,110900,11350830200,105700,105700,106000,105600,277
|
|
20240219,110800,11321530400,105700,105700,106000,105500,169
|
|
20240219,110700,11303671700,105700,105900,106100,105600,281
|
|
20240219,110600,11273910600,106100,105800,106100,105700,307
|
|
20240219,110500,11241427800,105900,106000,106000,105800,396
|
|
20240219,110400,11199473100,106000,105900,106000,105800,217
|
|
20240219,110300,11176498500,105800,105900,106000,105800,189
|
|
20240219,110200,11156485600,105900,106000,106000,105800,352
|
|
20240219,110100,11119198700,105900,106100,106100,105900,627
|
|
20240219,110000,11052707000,106100,105900,106100,105900,1123
|
|
20240219,105900,10933653700,105900,105700,105900,105700,206
|
|
20240219,105800,10911853600,105700,105900,105900,105700,207
|
|
20240219,105700,10889957900,105800,105600,105900,105600,243
|
|
20240219,105600,10864260400,105700,105700,105800,105600,163
|
|
20240219,105500,10847029300,105700,105500,105800,105500,1216
|
|
20240219,105400,10718531900,105500,105300,105600,105300,579
|
|
20240219,105300,10657470300,105300,105300,105300,105200,198
|
|
20240219,105200,10636624500,105300,105200,105300,105200,186
|
|
20240219,105100,10617045500,105300,105200,105300,105100,159
|
|
20240219,105000,10600310600,105200,105200,105200,105000,299
|
|
20240219,104900,10568879200,105000,105100,105200,105000,221
|
|
20240219,104800,10545648700,105100,105100,105200,105000,229
|
|
20240219,104700,10521573500,105100,105300,105300,105000,368
|
|
20240219,104600,10482875100,105300,105200,105400,105200,266
|
|
20240219,104500,10454857800,105200,105100,105300,105100,130
|
|
20240219,104400,10441176200,105200,105100,105300,105100,195
|
|
20240219,104300,10420663400,105200,105100,105300,105000,227
|
|
20240219,104200,10396786800,105100,105100,105200,105000,298
|
|
20240219,104100,10365474700,105000,105100,105100,104900,180
|
|
20240219,104000,10346564600,105000,104800,105100,104800,261
|
|
20240219,103900,10319185000,104900,104900,105000,104800,850
|
|
20240219,103800,10230003400,104900,105000,105200,104900,407
|
|
20240219,103700,10187250200,105100,105400,105400,105100,417
|
|
20240219,103600,10143366500,105300,105300,105400,105200,197
|
|
20240219,103500,10122622800,105200,105200,105400,105100,270
|
|
20240219,103400,10094203500,105200,105500,105500,105100,618
|
|
20240219,103300,10029107300,105400,105500,105600,105400,373
|
|
20240219,103200,9989761100,105500,105200,105500,105200,155
|
|
20240219,103100,9973425100,105300,105200,105400,105200,443
|
|
20240219,103000,9926790400,105300,105300,105300,105200,186
|
|
20240219,102900,9907211100,105200,105300,105300,105100,438
|
|
20240219,102800,9861120300,105200,105300,105400,105200,308
|
|
20240219,102700,9828685500,105200,105100,105300,105100,251
|
|
20240219,102600,9802276400,105100,104900,105200,104900,536
|
|
20240219,102500,9746005100,105000,105000,105100,104900,244
|
|
20240219,102400,9720384200,105000,105000,105000,104900,334
|
|
20240219,102300,9685324900,104900,104800,105000,104800,338
|
|
20240219,102200,9649858600,104900,105100,105100,104800,552
|
|
20240219,102100,9591933100,105000,105200,105300,104900,1459
|
|
20240219,102000,9438622500,105200,105100,105300,105000,424
|
|
20240219,101900,9394033000,105200,104900,105200,104800,682
|
|
20240219,101800,9322388900,105000,104700,105000,104600,499
|
|
20240219,101700,9270049800,104800,104500,104800,104400,204
|
|
20240219,101600,9248723800,104600,104500,104700,104500,354
|
|
20240219,101500,9211700500,104500,104400,104700,104400,493
|
|
20240219,101400,9160167500,104600,104500,104700,104400,470
|
|
20240219,101300,9111041300,104500,104400,104600,104300,153
|
|
20240219,101200,9095052600,104400,104300,104500,104200,458
|
|
20240219,101100,9047290600,104200,104400,104500,104200,499
|
|
20240219,101000,8995199200,104500,104600,104800,104300,1293
|
|
20240219,100900,8860139600,104600,104600,104700,104500,522
|
|
20240219,100800,8805570700,104500,104400,104600,104400,260
|
|
20240219,100700,8778386900,104500,104400,104600,104400,258
|
|
20240219,100600,8751425000,104400,104400,104500,104300,201
|
|
20240219,100500,8730431700,104500,104500,104600,104400,349
|
|
20240219,100400,8693971700,104500,104600,104600,104400,265
|
|
20240219,100300,8666266400,104500,104200,104700,104200,798
|
|
20240219,100200,8582939600,104100,103800,104100,103800,517
|
|
20240219,100100,8529166500,103900,103800,104000,103800,649
|
|
20240219,100000,8461701300,103800,103600,103800,103600,267
|
|
20240219,095900,8434019400,103500,103900,104000,103500,843
|
|
20240219,095800,8346622800,103900,103900,104000,103400,794
|
|
20240219,095700,8264300600,103900,103400,103900,103300,598
|
|
20240219,095600,8202353800,103800,103600,103800,103200,656
|
|
20240219,095500,8134515600,103500,103400,103900,103300,673
|
|
20240219,095400,8064894300,103400,103700,104000,103400,652
|
|
20240219,095300,7997315900,103600,103500,104000,103500,578
|
|
20240219,095200,7937366400,103500,103600,104000,103300,1950
|
|
20240219,095100,7735327100,103900,104000,104100,103600,1286
|
|
20240219,095000,7601775900,104100,104200,104300,104000,537
|
|
20240219,094900,7545868400,104300,104400,104500,104200,592
|
|
20240219,094800,7484130900,104500,104600,104700,104500,562
|
|
20240219,094700,7425371600,104600,105000,105000,104600,630
|
|
20240219,094600,7359362200,104900,104900,105200,104900,1613
|
|
20240219,094500,7190022500,105000,104600,105000,104600,311
|
|
20240219,094400,7157439400,104600,105100,105200,104500,890
|
|
20240219,094300,7064032100,105000,105000,105200,104900,316
|
|
20240219,094200,7030849600,105100,104600,105200,104600,613
|
|
20240219,094100,6966492700,104500,104200,104500,104100,166
|
|
20240219,094000,6949190800,104200,104200,104400,104000,413
|
|
20240219,093900,6906165900,104200,103900,104500,103800,1536
|
|
20240219,093800,6746165900,103800,103900,104000,103800,1041
|
|
20240219,093700,6637975200,103800,104400,104400,103800,3153
|
|
20240219,093600,6310076900,104400,105200,105200,104400,2309
|
|
20240219,093500,6068398000,105200,105300,105600,104900,287
|
|
20240219,093400,6038182500,105500,105000,105500,104900,322
|
|
20240219,093300,6004316600,105000,104800,105000,104800,81
|
|
20240219,093200,5995816800,104900,105300,105500,104900,489
|
|
20240219,093100,5944427700,105200,105300,105700,105200,449
|
|
20240219,093000,5897091500,105400,105100,105700,105100,277
|
|
20240219,092900,5867917700,105000,105600,105600,105000,460
|
|
20240219,092800,5819518900,105800,106300,106300,105800,378
|
|
20240219,092700,5779423900,106300,106500,106900,106300,1167
|
|
20240219,092600,5654964100,106500,106100,106500,106100,678
|
|
20240219,092500,5582944900,106300,106200,106400,106100,439
|
|
20240219,092400,5536280200,106100,105800,106100,105600,2221
|
|
20240219,092300,5300869500,106000,105900,106000,105900,524
|
|
20240219,092200,5245352500,105900,106000,106100,105900,513
|
|
20240219,092100,5190988700,106000,106200,106700,106000,1020
|
|
20240219,092000,5082541500,106100,106600,106600,106100,1117
|
|
20240219,091900,4963818800,106700,107200,107300,106600,719
|
|
20240219,091800,4886838700,107100,107000,107300,106800,2272
|
|
20240219,091700,4643592800,106900,106300,107000,106100,3512
|
|
20240219,091600,4269073900,106300,106000,106300,105900,4175
|
|
20240219,091500,3825955800,106000,105700,106000,105600,3353
|
|
20240219,091400,3470876600,105800,105700,105800,105600,433
|
|
20240219,091300,3425096900,105600,105900,105900,105600,862
|
|
20240219,091200,3333905800,105900,105100,105900,105100,4874
|
|
20240219,091100,2819839200,105200,105200,105400,105100,1106
|
|
20240219,091000,2703371600,105200,105200,105400,105100,657
|
|
20240219,090900,2634168900,105200,105100,105500,105100,1869
|
|
20240219,090800,2437285200,105100,105300,105500,105000,817
|
|
20240219,090700,2351264600,105100,105000,105400,104900,3508
|
|
20240219,090600,1982483600,105000,104400,105000,104300,2724
|
|
20240219,090500,1697541100,104300,104000,104500,104000,1145
|
|
20240219,090400,1578124900,104000,103900,104400,103800,610
|
|
20240219,090300,1514647400,103900,103700,104300,103700,3302
|
|
20240219,090200,1171136800,103800,103900,104100,103500,2872
|
|
20240219,090100,872792200,103700,102900,104000,102600,4688
|
|
20240219,090000,388500000,102900,102000,102900,101200,3801
|