715 lines
41 KiB
CSV
715 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,205200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,205100,28139112100,115900,115900,115900,115900,0
|
|
20240216,205000,28139112100,115900,115900,115900,115900,0
|
|
20240216,204900,28139112100,115900,115900,115900,115900,0
|
|
20240216,204800,28139112100,115900,115900,115900,115900,0
|
|
20240216,204700,28139112100,115900,115900,115900,115900,0
|
|
20240216,204600,28139112100,115900,115900,115900,115900,0
|
|
20240216,204500,28139112100,115900,115900,115900,115900,0
|
|
20240216,204400,28139112100,115900,115900,115900,115900,0
|
|
20240216,204300,28139112100,115900,115900,115900,115900,0
|
|
20240216,204200,28139112100,115900,115900,115900,115900,0
|
|
20240216,204100,28139112100,115900,115900,115900,115900,0
|
|
20240216,204000,28139112100,115900,115900,115900,115900,0
|
|
20240216,203900,28139112100,115900,115900,115900,115900,0
|
|
20240216,203800,28139112100,115900,115900,115900,115900,0
|
|
20240216,203700,28139112100,115900,115900,115900,115900,0
|
|
20240216,203600,28139112100,115900,115900,115900,115900,0
|
|
20240216,203500,28139112100,115900,115900,115900,115900,0
|
|
20240216,203400,28139112100,115900,115900,115900,115900,0
|
|
20240216,203300,28139112100,115900,115900,115900,115900,0
|
|
20240216,203200,28139112100,115900,115900,115900,115900,0
|
|
20240216,203100,28139112100,115900,115900,115900,115900,0
|
|
20240216,203000,28139112100,115900,115900,115900,115900,0
|
|
20240216,202900,28139112100,115900,115900,115900,115900,0
|
|
20240216,202800,28139112100,115900,115900,115900,115900,0
|
|
20240216,202700,28139112100,115900,115900,115900,115900,0
|
|
20240216,202600,28139112100,115900,115900,115900,115900,0
|
|
20240216,202500,28139112100,115900,115900,115900,115900,0
|
|
20240216,202400,28139112100,115900,115900,115900,115900,0
|
|
20240216,202300,28139112100,115900,115900,115900,115900,0
|
|
20240216,202200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,202100,28139112100,115900,115900,115900,115900,0
|
|
20240216,202000,28139112100,115900,115900,115900,115900,0
|
|
20240216,201900,28139112100,115900,115900,115900,115900,0
|
|
20240216,201800,28139112100,115900,115900,115900,115900,0
|
|
20240216,201700,28139112100,115900,115900,115900,115900,0
|
|
20240216,201600,28139112100,115900,115900,115900,115900,0
|
|
20240216,201500,28139112100,115900,115900,115900,115900,0
|
|
20240216,201400,28139112100,115900,115900,115900,115900,0
|
|
20240216,201300,28139112100,115900,115900,115900,115900,0
|
|
20240216,201200,28139112100,115900,115900,115900,115900,0
|
|
20240216,201100,28139112100,115900,115900,115900,115900,0
|
|
20240216,201000,28139112100,115900,115900,115900,115900,0
|
|
20240216,200900,28139112100,115900,115900,115900,115900,0
|
|
20240216,200800,28139112100,115900,115900,115900,115900,0
|
|
20240216,200700,28139112100,115900,115900,115900,115900,0
|
|
20240216,200600,28139112100,115900,115900,115900,115900,0
|
|
20240216,200500,28139112100,115900,115900,115900,115900,0
|
|
20240216,200400,28139112100,115900,115900,115900,115900,0
|
|
20240216,200300,28139112100,115900,115900,115900,115900,0
|
|
20240216,200200,28139112100,115900,115900,115900,115900,0
|
|
20240216,200100,28139112100,115900,115900,115900,115900,0
|
|
20240216,200000,28139112100,115900,115900,115900,115900,0
|
|
20240216,195900,28139112100,115900,115900,115900,115900,0
|
|
20240216,195800,28139112100,115900,115900,115900,115900,0
|
|
20240216,195700,28139112100,115900,115900,115900,115900,0
|
|
20240216,195600,28139112100,115900,115900,115900,115900,0
|
|
20240216,195500,28139112100,115900,115900,115900,115900,0
|
|
20240216,195400,28139112100,115900,115900,115900,115900,0
|
|
20240216,195300,28139112100,115900,115900,115900,115900,0
|
|
20240216,195200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,195100,28139112100,115900,115900,115900,115900,0
|
|
20240216,195000,28139112100,115900,115900,115900,115900,0
|
|
20240216,194900,28139112100,115900,115900,115900,115900,0
|
|
20240216,194800,28139112100,115900,115900,115900,115900,0
|
|
20240216,194700,28139112100,115900,115900,115900,115900,0
|
|
20240216,194600,28139112100,115900,115900,115900,115900,0
|
|
20240216,194500,28139112100,115900,115900,115900,115900,0
|
|
20240216,194400,28139112100,115900,115900,115900,115900,0
|
|
20240216,194300,28139112100,115900,115900,115900,115900,0
|
|
20240216,194200,28139112100,115900,115900,115900,115900,0
|
|
20240216,194100,28139112100,115900,115900,115900,115900,0
|
|
20240216,194000,28139112100,115900,115900,115900,115900,0
|
|
20240216,193900,28139112100,115900,115900,115900,115900,0
|
|
20240216,193800,28139112100,115900,115900,115900,115900,0
|
|
20240216,193700,28139112100,115900,115900,115900,115900,0
|
|
20240216,193600,28139112100,115900,115900,115900,115900,0
|
|
20240216,193500,28139112100,115900,115900,115900,115900,0
|
|
20240216,193400,28139112100,115900,115900,115900,115900,0
|
|
20240216,193300,28139112100,115900,115900,115900,115900,0
|
|
20240216,193200,28139112100,115900,115900,115900,115900,0
|
|
20240216,193100,28139112100,115900,115900,115900,115900,0
|
|
20240216,193000,28139112100,115900,115900,115900,115900,0
|
|
20240216,192900,28139112100,115900,115900,115900,115900,0
|
|
20240216,192800,28139112100,115900,115900,115900,115900,0
|
|
20240216,192700,28139112100,115900,115900,115900,115900,0
|
|
20240216,192600,28139112100,115900,115900,115900,115900,0
|
|
20240216,192500,28139112100,115900,115900,115900,115900,0
|
|
20240216,192400,28139112100,115900,115900,115900,115900,0
|
|
20240216,192300,28139112100,115900,115900,115900,115900,0
|
|
20240216,192200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,192100,28139112100,115900,115900,115900,115900,0
|
|
20240216,192000,28139112100,115900,115900,115900,115900,0
|
|
20240216,191900,28139112100,115900,115900,115900,115900,0
|
|
20240216,191800,28139112100,115900,115900,115900,115900,0
|
|
20240216,191700,28139112100,115900,115900,115900,115900,0
|
|
20240216,191600,28139112100,115900,115900,115900,115900,0
|
|
20240216,191500,28139112100,115900,115900,115900,115900,0
|
|
20240216,191400,28139112100,115900,115900,115900,115900,0
|
|
20240216,191300,28139112100,115900,115900,115900,115900,0
|
|
20240216,191200,28139112100,115900,115900,115900,115900,0
|
|
20240216,191100,28139112100,115900,115900,115900,115900,0
|
|
20240216,191000,28139112100,115900,115900,115900,115900,0
|
|
20240216,190900,28139112100,115900,115900,115900,115900,0
|
|
20240216,190800,28139112100,115900,115900,115900,115900,0
|
|
20240216,190700,28139112100,115900,115900,115900,115900,0
|
|
20240216,190600,28139112100,115900,115900,115900,115900,0
|
|
20240216,190500,28139112100,115900,115900,115900,115900,0
|
|
20240216,190400,28139112100,115900,115900,115900,115900,0
|
|
20240216,190300,28139112100,115900,115900,115900,115900,0
|
|
20240216,190200,28139112100,115900,115900,115900,115900,0
|
|
20240216,190100,28139112100,115900,115900,115900,115900,0
|
|
20240216,190000,28139112100,115900,115900,115900,115900,0
|
|
20240216,185900,28139112100,115900,115900,115900,115900,0
|
|
20240216,185800,28139112100,115900,115900,115900,115900,0
|
|
20240216,185700,28139112100,115900,115900,115900,115900,0
|
|
20240216,185600,28139112100,115900,115900,115900,115900,0
|
|
20240216,185500,28139112100,115900,115900,115900,115900,0
|
|
20240216,185400,28139112100,115900,115900,115900,115900,0
|
|
20240216,185300,28139112100,115900,115900,115900,115900,0
|
|
20240216,185200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,185100,28139112100,115900,115900,115900,115900,0
|
|
20240216,185000,28139112100,115900,115900,115900,115900,0
|
|
20240216,184900,28139112100,115900,115900,115900,115900,0
|
|
20240216,184800,28139112100,115900,115900,115900,115900,0
|
|
20240216,184700,28139112100,115900,115900,115900,115900,0
|
|
20240216,184600,28139112100,115900,115900,115900,115900,0
|
|
20240216,184500,28139112100,115900,115900,115900,115900,0
|
|
20240216,184400,28139112100,115900,115900,115900,115900,0
|
|
20240216,184300,28139112100,115900,115900,115900,115900,0
|
|
20240216,184200,28139112100,115900,115900,115900,115900,0
|
|
20240216,184100,28139112100,115900,115900,115900,115900,0
|
|
20240216,184000,28139112100,115900,115900,115900,115900,0
|
|
20240216,183900,28139112100,115900,115900,115900,115900,0
|
|
20240216,183800,28139112100,115900,115900,115900,115900,0
|
|
20240216,183700,28139112100,115900,115900,115900,115900,0
|
|
20240216,183600,28139112100,115900,115900,115900,115900,0
|
|
20240216,183500,28139112100,115900,115900,115900,115900,0
|
|
20240216,183400,28139112100,115900,115900,115900,115900,0
|
|
20240216,183300,28139112100,115900,115900,115900,115900,0
|
|
20240216,183200,28139112100,115900,115900,115900,115900,0
|
|
20240216,183100,28139112100,115900,115900,115900,115900,0
|
|
20240216,183000,28139112100,115900,115900,115900,115900,0
|
|
20240216,182900,28139112100,115900,115900,115900,115900,0
|
|
20240216,182800,28139112100,115900,115900,115900,115900,0
|
|
20240216,182700,28139112100,115900,115900,115900,115900,0
|
|
20240216,182600,28139112100,115900,115900,115900,115900,0
|
|
20240216,182500,28139112100,115900,115900,115900,115900,0
|
|
20240216,182400,28139112100,115900,115900,115900,115900,0
|
|
20240216,182300,28139112100,115900,115900,115900,115900,0
|
|
20240216,182200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,182100,28139112100,115900,115900,115900,115900,0
|
|
20240216,182000,28139112100,115900,115900,115900,115900,0
|
|
20240216,181900,28139112100,115900,115900,115900,115900,0
|
|
20240216,181800,28139112100,115900,115900,115900,115900,0
|
|
20240216,181700,28139112100,115900,115900,115900,115900,0
|
|
20240216,181600,28139112100,115900,115900,115900,115900,0
|
|
20240216,181500,28139112100,115900,115900,115900,115900,0
|
|
20240216,181400,28139112100,115900,115900,115900,115900,0
|
|
20240216,181300,28139112100,115900,115900,115900,115900,0
|
|
20240216,181200,28139112100,115900,115900,115900,115900,0
|
|
20240216,181100,28139112100,115900,115900,115900,115900,0
|
|
20240216,181000,28139112100,115900,115900,115900,115900,0
|
|
20240216,180900,28139112100,115900,115900,115900,115900,0
|
|
20240216,180800,28139112100,115900,115900,115900,115900,0
|
|
20240216,180700,28139112100,115900,115900,115900,115900,0
|
|
20240216,180600,28139112100,115900,115900,115900,115900,0
|
|
20240216,180500,28139112100,115900,115900,115900,115900,0
|
|
20240216,180400,28139112100,115900,115900,115900,115900,0
|
|
20240216,180300,28139112100,115900,115900,115900,115900,0
|
|
20240216,180200,28139112100,115900,115900,115900,115900,0
|
|
20240216,180100,28139112100,115900,115900,115900,115900,0
|
|
20240216,180000,28139112100,115900,115900,115900,115900,0
|
|
20240216,175900,28139112100,115900,115900,115900,115900,0
|
|
20240216,175800,28139112100,115900,115900,115900,115900,0
|
|
20240216,175700,28139112100,115900,115900,115900,115900,0
|
|
20240216,175600,28139112100,115900,115900,115900,115900,0
|
|
20240216,175500,28139112100,115900,115900,115900,115900,0
|
|
20240216,175400,28139112100,115900,115900,115900,115900,0
|
|
20240216,175300,28139112100,115900,115900,115900,115900,0
|
|
20240216,175200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,175100,28139112100,115900,115900,115900,115900,0
|
|
20240216,175000,28139112100,115900,115900,115900,115900,0
|
|
20240216,174900,28139112100,115900,115900,115900,115900,0
|
|
20240216,174800,28139112100,115900,115900,115900,115900,0
|
|
20240216,174700,28139112100,115900,115900,115900,115900,0
|
|
20240216,174600,28139112100,115900,115900,115900,115900,0
|
|
20240216,174500,28139112100,115900,115900,115900,115900,0
|
|
20240216,174400,28139112100,115900,115900,115900,115900,0
|
|
20240216,174300,28139112100,115900,115900,115900,115900,0
|
|
20240216,174200,28139112100,115900,115900,115900,115900,0
|
|
20240216,174100,28139112100,115900,115900,115900,115900,0
|
|
20240216,174000,28139112100,115900,115900,115900,115900,0
|
|
20240216,173900,28139112100,115900,115900,115900,115900,0
|
|
20240216,173800,28139112100,115900,115900,115900,115900,0
|
|
20240216,173700,28139112100,115900,115900,115900,115900,0
|
|
20240216,173600,28139112100,115900,115900,115900,115900,0
|
|
20240216,173500,28139112100,115900,115900,115900,115900,0
|
|
20240216,173400,28139112100,115900,115900,115900,115900,0
|
|
20240216,173300,28139112100,115900,115900,115900,115900,0
|
|
20240216,173200,28139112100,115900,115900,115900,115900,0
|
|
20240216,173100,28139112100,115900,115900,115900,115900,0
|
|
20240216,173000,28139112100,115900,115900,115900,115900,0
|
|
20240216,172900,28139112100,115900,115900,115900,115900,0
|
|
20240216,172800,28139112100,115900,115900,115900,115900,0
|
|
20240216,172700,28139112100,115900,115900,115900,115900,0
|
|
20240216,172600,28139112100,115900,115900,115900,115900,0
|
|
20240216,172500,28139112100,115900,115900,115900,115900,0
|
|
20240216,172400,28139112100,115900,115900,115900,115900,0
|
|
20240216,172300,28139112100,115900,115900,115900,115900,0
|
|
20240216,172200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,172100,28139112100,115900,115900,115900,115900,0
|
|
20240216,172000,28139112100,115900,115900,115900,115900,0
|
|
20240216,171900,28139112100,115900,115900,115900,115900,0
|
|
20240216,171800,28139112100,115900,115900,115900,115900,0
|
|
20240216,171700,28139112100,115900,115900,115900,115900,0
|
|
20240216,171600,28139112100,115900,115900,115900,115900,0
|
|
20240216,171500,28139112100,115900,115900,115900,115900,0
|
|
20240216,171400,28139112100,115900,115900,115900,115900,0
|
|
20240216,171300,28139112100,115900,115900,115900,115900,0
|
|
20240216,171200,28139112100,115900,115900,115900,115900,0
|
|
20240216,171100,28139112100,115900,115900,115900,115900,0
|
|
20240216,171000,28139112100,115900,115900,115900,115900,0
|
|
20240216,170900,28139112100,115900,115900,115900,115900,0
|
|
20240216,170800,28139112100,115900,115900,115900,115900,0
|
|
20240216,170700,28139112100,115900,115900,115900,115900,0
|
|
20240216,170600,28139112100,115900,115900,115900,115900,0
|
|
20240216,170500,28139112100,115900,115900,115900,115900,0
|
|
20240216,170400,28139112100,115900,115900,115900,115900,0
|
|
20240216,170300,28139112100,115900,115900,115900,115900,0
|
|
20240216,170200,28139112100,115900,115900,115900,115900,0
|
|
20240216,170100,28139112100,115900,115900,115900,115900,0
|
|
20240216,170000,28139112100,115900,115900,115900,115900,0
|
|
20240216,165900,28139112100,115900,115900,115900,115900,0
|
|
20240216,165800,28139112100,115900,115900,115900,115900,0
|
|
20240216,165700,28139112100,115900,115900,115900,115900,0
|
|
20240216,165600,28139112100,115900,115900,115900,115900,0
|
|
20240216,165500,28139112100,115900,115900,115900,115900,0
|
|
20240216,165400,28139112100,115900,115900,115900,115900,0
|
|
20240216,165300,28139112100,115900,115900,115900,115900,0
|
|
20240216,165200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,165100,28139112100,115900,115900,115900,115900,0
|
|
20240216,165000,28139112100,115900,115900,115900,115900,0
|
|
20240216,164900,28139112100,115900,115900,115900,115900,0
|
|
20240216,164800,28139112100,115900,115900,115900,115900,0
|
|
20240216,164700,28139112100,115900,115900,115900,115900,0
|
|
20240216,164600,28139112100,115900,115900,115900,115900,0
|
|
20240216,164500,28139112100,115900,115900,115900,115900,0
|
|
20240216,164400,28139112100,115900,115900,115900,115900,0
|
|
20240216,164300,28139112100,115900,115900,115900,115900,0
|
|
20240216,164200,28139112100,115900,115900,115900,115900,0
|
|
20240216,164100,28139112100,115900,115900,115900,115900,0
|
|
20240216,164000,28139112100,115900,115900,115900,115900,0
|
|
20240216,163900,28139112100,115900,115900,115900,115900,0
|
|
20240216,163800,28139112100,115900,115900,115900,115900,0
|
|
20240216,163700,28139112100,115900,115900,115900,115900,0
|
|
20240216,163600,28139112100,115900,115900,115900,115900,0
|
|
20240216,163500,28139112100,115900,115900,115900,115900,0
|
|
20240216,163400,28139112100,115900,115900,115900,115900,0
|
|
20240216,163300,28139112100,115900,115900,115900,115900,0
|
|
20240216,163200,28139112100,115900,115900,115900,115900,0
|
|
20240216,163100,28139112100,115900,115900,115900,115900,0
|
|
20240216,163000,28139112100,115900,115900,115900,115900,0
|
|
20240216,162900,28139112100,115900,115900,115900,115900,0
|
|
20240216,162800,28139112100,115900,115900,115900,115900,0
|
|
20240216,162700,28139112100,115900,115900,115900,115900,0
|
|
20240216,162600,28139112100,115900,115900,115900,115900,0
|
|
20240216,162500,28139112100,115900,115900,115900,115900,0
|
|
20240216,162400,28139112100,115900,115900,115900,115900,0
|
|
20240216,162300,28139112100,115900,115900,115900,115900,0
|
|
20240216,162200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,162100,28139112100,115900,115900,115900,115900,0
|
|
20240216,162000,28139112100,115900,115900,115900,115900,0
|
|
20240216,161900,28139112100,115900,115900,115900,115900,0
|
|
20240216,161800,28139112100,115900,115900,115900,115900,0
|
|
20240216,161700,28139112100,115900,115900,115900,115900,0
|
|
20240216,161600,28139112100,115900,115900,115900,115900,0
|
|
20240216,161500,28139112100,115900,115900,115900,115900,0
|
|
20240216,161400,28139112100,115900,115900,115900,115900,0
|
|
20240216,161300,28139112100,115900,115900,115900,115900,0
|
|
20240216,161200,28139112100,115900,115900,115900,115900,0
|
|
20240216,161100,28139112100,115900,115900,115900,115900,0
|
|
20240216,161000,28139112100,115900,115900,115900,115900,0
|
|
20240216,160900,28139112100,115900,115900,115900,115900,0
|
|
20240216,160800,28139112100,115900,115900,115900,115900,0
|
|
20240216,160700,28139112100,115900,115900,115900,115900,0
|
|
20240216,160600,28139112100,115900,115900,115900,115900,0
|
|
20240216,160500,28139112100,115900,115900,115900,115900,0
|
|
20240216,160400,28139112100,115900,115900,115900,115900,0
|
|
20240216,160300,28139112100,115900,115900,115900,115900,0
|
|
20240216,160200,28139112100,115900,115900,115900,115900,0
|
|
20240216,160100,28139112100,115900,115900,115900,115900,0
|
|
20240216,160000,28139112100,115900,115900,115900,115900,0
|
|
20240216,155900,28139112100,115900,115900,115900,115900,0
|
|
20240216,155800,28139112100,115900,115900,115900,115900,0
|
|
20240216,155700,28139112100,115900,115900,115900,115900,0
|
|
20240216,155600,28139112100,115900,115900,115900,115900,0
|
|
20240216,155500,28139112100,115900,115900,115900,115900,0
|
|
20240216,155400,28139112100,115900,115900,115900,115900,0
|
|
20240216,155300,28139112100,115900,115900,115900,115900,0
|
|
20240216,155200,28139112100,115900,115900,115900,115900,8014
|
|
20240216,155100,28139112100,115900,115900,115900,115900,0
|
|
20240216,155000,28139112100,115900,115900,115900,115900,0
|
|
20240216,154900,28139112100,115900,115900,115900,115900,0
|
|
20240216,154800,28139112100,115900,115900,115900,115900,0
|
|
20240216,154700,28139112100,115900,115900,115900,115900,0
|
|
20240216,154600,28139112100,115900,115900,115900,115900,0
|
|
20240216,154500,28139112100,115900,115900,115900,115900,0
|
|
20240216,154400,28139112100,115900,115900,115900,115900,0
|
|
20240216,154300,28139112100,115900,115900,115900,115900,0
|
|
20240216,154200,28139112100,115900,115900,115900,115900,0
|
|
20240216,154100,28139112100,115900,115900,115900,115900,0
|
|
20240216,154000,28139112100,115900,115900,115900,115900,0
|
|
20240216,153900,28139112100,115900,115900,115900,115900,0
|
|
20240216,153800,28139112100,115900,115900,115900,115900,0
|
|
20240216,153700,28139112100,115900,115900,115900,115900,0
|
|
20240216,153600,28139112100,115900,115900,115900,115900,0
|
|
20240216,153500,28139112100,115900,115900,115900,115900,0
|
|
20240216,153400,28139112100,115900,115900,115900,115900,0
|
|
20240216,153300,28139112100,115900,115900,115900,115900,0
|
|
20240216,153200,28139112100,115900,115900,115900,115900,0
|
|
20240216,153100,28139112100,115900,115900,115900,115900,0
|
|
20240216,153000,28139112100,115900,115900,115900,115900,8014
|
|
20240216,152900,27210289500,116000,116000,116000,116000,0
|
|
20240216,152800,27210289500,116000,116000,116000,116000,0
|
|
20240216,152700,27210289500,116000,116000,116000,116000,0
|
|
20240216,152600,27210289500,116000,116000,116000,116000,0
|
|
20240216,152500,27210289500,116000,116000,116000,116000,0
|
|
20240216,152400,27210289500,116000,116000,116000,116000,0
|
|
20240216,152300,27210289500,116000,116000,116000,116000,0
|
|
20240216,152200,27210289500,116000,116000,116000,116000,0
|
|
20240216,152100,27210289500,116000,116000,116000,116000,0
|
|
20240216,152000,27210289500,116000,116000,116000,116000,0
|
|
20240216,151900,27210289500,116000,116000,116100,115900,242
|
|
20240216,151800,27182214700,116000,115900,116100,115800,695
|
|
20240216,151700,27101638800,116000,115900,116100,115900,435
|
|
20240216,151600,27051216500,115900,115900,116100,115800,610
|
|
20240216,151500,26980503800,115900,116100,116100,115800,600
|
|
20240216,151400,26910931000,116100,116100,116200,116000,746
|
|
20240216,151300,26824327900,116100,116200,116200,116100,424
|
|
20240216,151200,26775092600,116100,116100,116200,116000,523
|
|
20240216,151100,26714360800,116100,115600,116200,115600,864
|
|
20240216,151000,26614187000,115600,115600,115800,115500,756
|
|
20240216,150900,26526763700,115600,115600,115800,115600,809
|
|
20240216,150800,26433226600,115700,115500,115800,115500,882
|
|
20240216,150700,26331228400,115700,115700,115800,115500,714
|
|
20240216,150600,26248705900,115600,115300,115700,115300,2067
|
|
20240216,150500,26010019500,115400,115700,115700,115300,1418
|
|
20240216,150400,25846183600,115700,115700,115800,115700,581
|
|
20240216,150300,25778955000,115700,115600,115900,115600,1298
|
|
20240216,150200,25628786100,115600,115500,115900,115500,1081
|
|
20240216,150100,25503688000,115700,115500,115700,115400,1971
|
|
20240216,150000,25275979200,115400,115700,115700,115400,1309
|
|
20240216,145900,25124744800,115600,115800,115800,115500,1504
|
|
20240216,145800,24950773600,115800,115500,115800,115500,1290
|
|
20240216,145700,24801558500,115400,115500,115800,115400,2394
|
|
20240216,145600,24524970200,115500,115700,115700,115400,921
|
|
20240216,145500,24418522500,115700,115700,115800,115600,1559
|
|
20240216,145400,24238133400,115700,115800,116000,115700,1724
|
|
20240216,145300,24038484900,115800,115500,116100,115500,2536
|
|
20240216,145200,23745037000,115500,116300,116400,115500,4544
|
|
20240216,145100,23218096500,116200,116300,116500,116200,1757
|
|
20240216,145000,23013694900,116400,116500,116500,116300,1425
|
|
20240216,144900,22847799200,116500,116600,116600,116400,1393
|
|
20240216,144800,22685553200,116500,116600,116700,116500,888
|
|
20240216,144700,22582047100,116500,116600,116700,116500,1312
|
|
20240216,144600,22429027600,116600,116700,116800,116500,1035
|
|
20240216,144500,22308351800,116700,116600,116800,116500,779
|
|
20240216,144400,22217469000,116500,116600,116800,116500,645
|
|
20240216,144300,22142261100,116600,116800,116800,116500,572
|
|
20240216,144200,22075555500,116700,116700,116900,116600,470
|
|
20240216,144100,22020696600,116800,116800,116900,116500,2128
|
|
20240216,144000,21772559900,116800,116800,117000,116800,469
|
|
20240216,143900,21717757000,116800,116900,117000,116700,1061
|
|
20240216,143800,21593796400,116900,116800,116900,116700,624
|
|
20240216,143700,21520954100,116800,116800,116900,116800,539
|
|
20240216,143600,21457997500,116800,117000,117100,116800,800
|
|
20240216,143500,21364459400,117000,116800,117100,116800,681
|
|
20240216,143400,21284802200,116900,116800,116900,116600,1161
|
|
20240216,143300,21149223800,116800,117100,117100,116800,745
|
|
20240216,143200,21062178400,117100,116900,117200,116900,717
|
|
20240216,143100,20978292700,116900,117000,117300,116900,656
|
|
20240216,143000,20901564000,117100,117200,117200,117000,591
|
|
20240216,142900,20832377900,117200,117100,117300,117100,738
|
|
20240216,142800,20745905000,117200,117000,117200,117000,443
|
|
20240216,142700,20694032600,117000,117100,117200,117000,711
|
|
20240216,142600,20610765200,117200,117100,117200,117000,497
|
|
20240216,142500,20552552600,117100,117100,117300,117100,286
|
|
20240216,142400,20519043800,117300,117100,117300,117100,581
|
|
20240216,142300,20450965900,117100,117100,117300,117000,455
|
|
20240216,142200,20397688100,117100,117400,117400,117100,475
|
|
20240216,142100,20341990000,117400,117400,117500,117200,455
|
|
20240216,142000,20288616600,117300,117300,117500,117200,459
|
|
20240216,141900,20234748800,117300,117200,117400,117100,514
|
|
20240216,141800,20174469500,117100,117100,117400,117100,517
|
|
20240216,141700,20113870300,117200,117200,117200,116900,942
|
|
20240216,141600,20003626900,117000,117100,117400,117000,322
|
|
20240216,141500,19965909800,117200,117200,117300,117000,629
|
|
20240216,141400,19892226400,117200,117200,117400,117200,565
|
|
20240216,141300,19825968200,117300,117400,117400,117200,518
|
|
20240216,141200,19765237300,117400,117100,117400,117100,801
|
|
20240216,141100,19671326900,117200,117200,117500,117100,336
|
|
20240216,141000,19631967400,117200,117200,117500,117100,613
|
|
20240216,140900,19560038300,117300,117400,117500,117300,332
|
|
20240216,140800,19521074800,117500,117600,117600,117400,390
|
|
20240216,140700,19475257800,117600,117500,117600,117500,376
|
|
20240216,140600,19431072300,117500,117400,117700,117400,713
|
|
20240216,140500,19347261800,117400,117400,117500,117400,361
|
|
20240216,140400,19304859500,117500,117700,117700,117400,600
|
|
20240216,140300,19234300700,117800,118200,119100,117500,1200
|
|
20240216,140200,19092746200,117600,117000,119100,117000,2726
|
|
20240216,140100,18770787700,117100,117100,117400,117000,1112
|
|
20240216,140000,18640520700,117400,117400,117400,117100,1032
|
|
20240216,135900,18519569600,117400,117400,117500,117400,560
|
|
20240216,135800,18453808500,117500,117400,117600,117400,469
|
|
20240216,135700,18398725900,117400,117400,117700,117400,504
|
|
20240216,135600,18339490800,117400,117500,117700,117400,536
|
|
20240216,135500,18276499400,117600,117800,117800,117500,520
|
|
20240216,135400,18215336100,117800,117900,118000,117700,567
|
|
20240216,135300,18148528600,118000,117800,118200,117800,332
|
|
20240216,135200,18109367200,118100,117900,118300,117800,479
|
|
20240216,135100,18052855900,118200,117900,118200,117800,618
|
|
20240216,135000,17980008400,117900,117900,118000,117800,327
|
|
20240216,134900,17941450700,118200,118000,118200,117800,484
|
|
20240216,134800,17884356100,117900,118000,118100,117900,379
|
|
20240216,134700,17839646300,118100,118100,118100,118000,460
|
|
20240216,134600,17785340700,117900,118100,118300,117900,1367
|
|
20240216,134500,17623968300,118100,118100,118300,118100,432
|
|
20240216,134400,17572932400,118100,118200,118300,118100,339
|
|
20240216,134300,17532865900,118200,118100,118200,117900,950
|
|
20240216,134200,17420714400,118000,118000,118100,118000,446
|
|
20240216,134100,17368076200,118100,118000,118100,118000,328
|
|
20240216,134000,17329366700,118000,118000,118100,117900,553
|
|
20240216,133900,17264104200,118100,118100,118200,118000,361
|
|
20240216,133800,17221482200,118100,118000,118200,118000,482
|
|
20240216,133700,17164581200,118000,118000,118200,118000,523
|
|
20240216,133600,17102845700,118000,118100,118200,118000,354
|
|
20240216,133500,17061051000,118100,118000,118200,118000,564
|
|
20240216,133400,16994461100,118200,118000,118200,117900,1428
|
|
20240216,133300,16825939700,118000,118000,118100,118000,269
|
|
20240216,133200,16794192600,118000,118000,118100,118000,574
|
|
20240216,133100,16726440900,118100,118100,118200,118000,393
|
|
20240216,133000,16680033700,118100,118100,118200,118000,805
|
|
20240216,132900,16584978000,118200,118300,118400,118100,718
|
|
20240216,132800,16500092400,118300,118300,118400,118200,748
|
|
20240216,132700,16411605200,118300,118600,118700,118300,637
|
|
20240216,132600,16336162500,118400,118600,118700,118400,571
|
|
20240216,132500,16268495200,118600,118400,118900,118400,544
|
|
20240216,132400,16203935400,118400,118700,118900,118400,372
|
|
20240216,132300,16159841000,118800,118700,118800,118500,304
|
|
20240216,132200,16123787800,118800,118900,119000,118500,749
|
|
20240216,132100,16034875800,119000,118800,119000,118700,320
|
|
20240216,132000,15996871100,118900,118800,118900,118600,266
|
|
20240216,131900,15965269700,118800,119000,119100,118800,587
|
|
20240216,131800,15895439400,119000,118900,119100,118900,204
|
|
20240216,131700,15871160400,118900,119100,119100,118900,363
|
|
20240216,131600,15827960100,119100,119000,119100,118900,376
|
|
20240216,131500,15783225300,119000,119000,119200,118900,345
|
|
20240216,131400,15742158900,119000,119100,119200,119000,433
|
|
20240216,131300,15690589600,119000,119200,119200,119000,343
|
|
20240216,131200,15649735600,119200,119100,119200,119100,311
|
|
20240216,131100,15612679000,119100,119100,119200,119100,355
|
|
20240216,131000,15570380800,119100,119100,119200,119000,449
|
|
20240216,130900,15516925600,119000,119000,119200,119000,363
|
|
20240216,130800,15473692100,119300,118900,119300,118900,2503
|
|
20240216,130700,15175567800,118900,118900,119000,118800,308
|
|
20240216,130600,15138944200,118900,118900,118900,118800,494
|
|
20240216,130500,15080231800,118800,118500,118900,118500,918
|
|
20240216,130400,14971153400,118500,118500,118800,118500,1219
|
|
20240216,130300,14826515200,118600,118500,118600,118500,290
|
|
20240216,130200,14792136400,118500,118500,118500,118300,483
|
|
20240216,130100,14734924700,118300,118400,118500,118300,216
|
|
20240216,130000,14709365900,118400,118400,118500,118300,433
|
|
20240216,125900,14658101900,118400,118400,118500,118300,320
|
|
20240216,125800,14620200000,118400,118400,118500,118400,245
|
|
20240216,125700,14591188500,118400,118300,118500,118300,119
|
|
20240216,125600,14577100300,118300,118400,118500,118300,163
|
|
20240216,125500,14557805600,118400,118400,118600,118300,434
|
|
20240216,125400,14506406500,118400,118300,118500,118300,141
|
|
20240216,125300,14489709300,118300,118300,118500,118300,130
|
|
20240216,125200,14474317100,118400,118500,118500,118400,220
|
|
20240216,125100,14448268300,118400,118400,118600,118200,910
|
|
20240216,125000,14340553400,118400,118300,118400,118300,206
|
|
20240216,124900,14316169600,118300,118200,118600,118200,746
|
|
20240216,124800,14227890300,118200,118300,118400,118200,127
|
|
20240216,124700,14212868200,118200,118300,118300,118200,238
|
|
20240216,124600,14184718400,118300,118200,118500,118200,143
|
|
20240216,124500,14167802100,118400,118400,118500,118200,877
|
|
20240216,124400,14064025200,118400,118500,118600,118300,317
|
|
20240216,124300,14026475800,118300,118500,118500,118300,449
|
|
20240216,124200,13973309400,118400,118400,118500,118400,182
|
|
20240216,124100,13951752800,118400,118500,118500,118400,173
|
|
20240216,124000,13931258400,118400,118400,118500,118400,199
|
|
20240216,123900,13907685100,118500,118400,118500,118400,157
|
|
20240216,123800,13889087000,118400,118400,118500,118400,248
|
|
20240216,123700,13859717400,118400,118400,118500,118400,154
|
|
20240216,123600,13841477400,118400,118500,118500,118400,210
|
|
20240216,123500,13816600400,118500,118400,118500,118300,96
|
|
20240216,123400,13805233700,118300,118500,118500,118200,422
|
|
20240216,123300,13755286400,118200,118400,118500,118200,734
|
|
20240216,123200,13668406000,118400,118400,118500,118400,357
|
|
20240216,123100,13626122200,118400,118400,118500,118400,173
|
|
20240216,123000,13605635400,118400,118500,118500,118400,211
|
|
20240216,122900,13580640900,118400,118600,118600,118400,228
|
|
20240216,122800,13553621000,118400,118500,118600,118400,649
|
|
20240216,122700,13476747800,118500,118500,118600,118500,212
|
|
20240216,122600,13451616100,118500,118500,118600,118500,199
|
|
20240216,122500,13428031300,118600,118500,118600,118500,185
|
|
20240216,122400,13406097300,118500,118700,118700,118500,762
|
|
20240216,122300,13315697600,118700,118700,118800,118700,206
|
|
20240216,122200,13291231800,118700,118700,118800,118700,173
|
|
20240216,122100,13270687400,118700,118700,118800,118700,210
|
|
20240216,122000,13245747600,118700,118800,118800,118700,192
|
|
20240216,121900,13222948000,118800,118700,118900,118700,216
|
|
20240216,121800,13197281500,118900,118800,118900,118700,375
|
|
20240216,121700,13152728400,118800,118800,118900,118800,211
|
|
20240216,121600,13127646700,118900,118800,118900,118800,197
|
|
20240216,121500,13104228600,118800,118800,118900,118800,443
|
|
20240216,121400,13051593800,118800,118800,119000,118800,318
|
|
20240216,121300,13013779700,118800,118900,119000,118800,675
|
|
20240216,121200,12933533600,119000,118900,119000,118900,193
|
|
20240216,121100,12910577100,119000,118900,119000,118800,141
|
|
20240216,121000,12893821200,118900,118800,119000,118800,276
|
|
20240216,120900,12861012400,118800,118900,118900,118800,379
|
|
20240216,120800,12815954900,118900,118800,119000,118800,231
|
|
20240216,120700,12788483800,118800,118800,118900,118700,1215
|
|
20240216,120600,12644061000,118800,118700,118800,118600,166
|
|
20240216,120500,12624361100,118700,118700,118700,118600,167
|
|
20240216,120400,12604542900,118600,118500,118700,118500,323
|
|
20240216,120300,12566224400,118600,118500,118700,118500,455
|
|
20240216,120200,12512237600,118600,118400,118600,118400,300
|
|
20240216,120100,12476711500,118500,118500,118700,118400,114
|
|
20240216,120000,12463206900,118500,118400,118700,118400,647
|
|
20240216,115900,12386542700,118400,118400,118500,118400,241
|
|
20240216,115800,12357996100,118400,118400,118500,118400,101
|
|
20240216,115700,12346037000,118400,118400,118500,118400,190
|
|
20240216,115600,12323527600,118400,118400,118500,118400,124
|
|
20240216,115500,12308845500,118500,118400,118500,118400,687
|
|
20240216,115400,12227483100,118400,118500,118700,118400,218
|
|
20240216,115300,12201648800,118500,118400,118600,118400,215
|
|
20240216,115200,12176173500,118400,118500,118600,118400,51
|
|
20240216,115100,12170131200,118600,118400,118600,118400,258
|
|
20240216,115000,12139561900,118400,118500,118600,118400,120
|
|
20240216,114900,12125344500,118500,118500,118600,118500,238
|
|
20240216,114800,12097131700,118500,118600,118700,118500,255
|
|
20240216,114700,12066892600,118700,118500,118700,118500,172
|
|
20240216,114600,12046497700,118500,118500,118700,118500,97
|
|
20240216,114500,12035001800,118500,118600,118800,118300,196
|
|
20240216,114400,12011771900,118600,118700,118800,118600,402
|
|
20240216,114300,11964059900,118700,118600,118700,118600,199
|
|
20240216,114200,11940449000,118600,118500,118800,118500,115
|
|
20240216,114100,11926808800,118500,118400,118700,118300,152
|
|
20240216,114000,11908801700,118300,118600,118800,118300,797
|
|
20240216,113900,11814202100,118600,118600,118800,118600,187
|
|
20240216,113800,11792013300,118600,118800,119000,118600,379
|
|
20240216,113700,11746994600,118800,118600,119000,118600,326
|
|
20240216,113600,11708255000,118700,118500,118700,118500,112
|
|
20240216,113500,11694971600,118600,118600,118600,118400,160
|
|
20240216,113400,11676008600,118500,118400,118700,118400,220
|
|
20240216,113300,11649935900,118400,118600,118600,118400,102
|
|
20240216,113200,11637846900,118400,118600,118700,118400,372
|
|
20240216,113100,11593749400,118500,118800,118800,118500,105
|
|
20240216,113000,11581303300,118700,118700,118800,118500,382
|
|
20240216,112900,11535978900,118700,118700,118800,118700,107
|
|
20240216,112800,11523277200,118700,118600,118700,118600,261
|
|
20240216,112700,11492305800,118700,118600,118700,118500,223
|
|
20240216,112600,11465858500,118500,118500,118600,118500,126
|
|
20240216,112500,11450920600,118500,118400,118600,118400,154
|
|
20240216,112400,11432667800,118400,118400,118500,118400,497
|
|
20240216,112300,11373782400,118400,118400,118500,118400,323
|
|
20240216,112200,11335529100,118400,118400,118500,118400,171
|
|
20240216,112100,11315278800,118400,118600,118600,118300,328
|
|
20240216,112000,11276450800,118500,118300,118500,118300,441
|
|
20240216,111900,11224236900,118300,118300,118400,118300,326
|
|
20240216,111800,11185654700,118300,118300,118400,118300,193
|
|
20240216,111700,11162811600,118300,118300,118400,118300,158
|
|
20240216,111600,11144109700,118300,118400,118500,118300,1526
|
|
20240216,111500,10963441900,118500,118700,118800,118400,1290
|
|
20240216,111400,10810423100,118700,118900,118900,118700,589
|
|
20240216,111300,10740453100,118800,118900,119000,118800,780
|
|
20240216,111200,10647713200,118900,118900,119100,118900,217
|
|
20240216,111100,10621895800,119000,119100,119200,118900,1272
|
|
20240216,111000,10470434400,119100,118900,119200,118900,1153
|
|
20240216,110900,10333142700,119000,118900,119000,118800,314
|
|
20240216,110800,10295813500,118900,118800,119000,118800,145
|
|
20240216,110700,10278570500,118800,118900,119000,118800,333
|
|
20240216,110600,10238979400,118900,118900,119000,118800,340
|
|
20240216,110500,10198535300,118900,118900,119000,118800,663
|
|
20240216,110400,10119703200,118900,118900,119000,118900,446
|
|
20240216,110300,10066652600,119000,119000,119100,118900,297
|
|
20240216,110200,10031316100,119100,119000,119200,119000,256
|
|
20240216,110100,10000831100,118900,119000,119200,118900,786
|
|
20240216,110000,9907237200,119000,119100,119200,118900,460
|
|
20240216,105900,9852473200,119200,119300,119300,119100,286
|
|
20240216,105800,9818382700,119200,119200,119400,119100,494
|
|
20240216,105700,9759479000,119200,119300,119400,119200,373
|
|
20240216,105600,9714975900,119300,119200,119400,119200,141
|
|
20240216,105500,9698156000,119200,119200,119400,119200,477
|
|
20240216,105400,9641242200,119300,119400,119400,119200,381
|
|
20240216,105300,9595790900,119300,119400,119400,119300,147
|
|
20240216,105200,9578245900,119500,119500,119500,119300,406
|
|
20240216,105100,9529753800,119500,119500,119500,119400,452
|
|
20240216,105000,9475765100,119400,119400,119500,119400,356
|
|
20240216,104900,9433254300,119400,119400,119500,119300,322
|
|
20240216,104800,9394789900,119400,119200,119500,119200,634
|
|
20240216,104700,9319141600,119200,119300,119300,119200,498
|
|
20240216,104600,9259756800,119400,119500,119500,119300,450
|
|
20240216,104500,9206021900,119500,119400,119500,119200,376
|
|
20240216,104400,9161120400,119300,119400,119500,119300,620
|
|
20240216,104300,9087097200,119400,119200,119400,119100,382
|
|
20240216,104200,9041545900,119200,119100,119200,119100,366
|
|
20240216,104100,8997933800,119100,119000,119200,119000,238
|
|
20240216,104000,8969591400,119100,119000,119200,119000,264
|
|
20240216,103900,8938140200,119000,119100,119200,118900,626
|
|
20240216,103800,8863570500,119100,118800,119200,118800,361
|
|
20240216,103700,8820600800,118800,118800,119000,118800,149
|
|
20240216,103600,8802891300,119200,119100,119200,118800,581
|
|
20240216,103500,8733708500,119200,118800,119200,118800,317
|
|
20240216,103400,8695991700,118800,119200,119200,118800,472
|
|
20240216,103300,8639804200,119200,119400,119600,119200,643
|
|
20240216,103200,8563080900,119500,119300,119500,119200,274
|
|
20240216,103100,8530404800,119200,119400,119400,119100,183
|
|
20240216,103000,8508588200,119200,119600,119600,119200,1375
|
|
20240216,102900,8344410500,119600,119200,119600,119200,1241
|
|
20240216,102800,8196221100,119200,119100,119200,119100,290
|
|
20240216,102700,8161668400,119200,119100,119300,119000,512
|
|
20240216,102600,8100630400,119100,119100,119200,119000,374
|
|
20240216,102500,8056089000,119100,119000,119300,119000,787
|
|
20240216,102400,7962284800,119100,119000,119100,119000,140
|
|
20240216,102300,7945618700,119000,118900,119100,118700,180
|
|
20240216,102200,7924208700,118700,118700,119000,118600,396
|
|
20240216,102100,7877169900,118700,118600,118900,118600,89
|
|
20240216,102000,7866604000,118600,118700,118700,118600,158
|
|
20240216,101900,7847855100,118600,118600,119000,118500,238
|
|
20240216,101800,7819598400,118600,119000,119100,118500,360
|
|
20240216,101700,7776799500,119000,119000,119100,119000,249
|
|
20240216,101600,7747155800,119100,118900,119100,118500,435
|
|
20240216,101500,7695403500,118900,119200,119200,117900,2023
|
|
20240216,101400,7455864100,119200,119100,119300,119100,508
|
|
20240216,101300,7395312400,119100,118800,119200,118800,223
|
|
20240216,101200,7368767700,118800,118700,119000,118700,542
|
|
20240216,101100,7304356000,118800,118700,118800,118700,116
|
|
20240216,101000,7290585800,118700,118600,118800,118500,246
|
|
20240216,100900,7261395800,118600,118600,118900,118500,725
|
|
20240216,100800,7175448400,118600,118600,118800,118500,262
|
|
20240216,100700,7144372900,118500,118800,118900,118500,672
|
|
20240216,100600,7064654300,118800,118900,119000,118700,538
|
|
20240216,100500,7000723600,118900,119300,119300,118900,426
|
|
20240216,100400,6949954500,119400,119000,119400,119000,406
|
|
20240216,100300,6901563800,119100,119000,119300,119000,231
|
|
20240216,100200,6874050200,119000,118600,119400,118600,759
|
|
20240216,100100,6783638300,118600,118500,118600,118400,1412
|
|
20240216,100000,6616340200,118500,118400,118500,118300,483
|
|
20240216,095900,6559144800,118400,118300,118400,118300,554
|
|
20240216,095800,6493556600,118400,118100,118400,118100,279
|
|
20240216,095700,6460573300,118100,118100,118300,118100,192
|
|
20240216,095600,6437890300,118000,117900,118000,117800,520
|
|
20240216,095500,6376583600,117800,118000,118300,117800,1981
|
|
20240216,095400,6142852800,118000,118100,118100,117900,274
|
|
20240216,095300,6110519600,118000,118000,118100,117800,614
|
|
20240216,095200,6038107500,117900,118000,118400,117900,905
|
|
20240216,095100,5931233000,117900,117900,118100,117700,1005
|
|
20240216,095000,5812742200,118000,118200,118200,118000,870
|
|
20240216,094900,5710023300,118100,118500,118500,118100,326
|
|
20240216,094800,5671452700,118400,118800,118800,118400,444
|
|
20240216,094700,5618784400,118900,119100,119100,118700,624
|
|
20240216,094600,5544578100,118900,119400,119400,118900,454
|
|
20240216,094500,5490495500,119300,118900,119400,118900,1283
|
|
20240216,094400,5337733200,119000,118200,119000,118200,894
|
|
20240216,094300,5231628700,118200,118200,118300,118100,332
|
|
20240216,094200,5192387900,118100,118000,118300,118000,343
|
|
20240216,094100,5151871100,118000,118000,118200,118000,486
|
|
20240216,094000,5094475700,118000,118100,118100,118000,503
|
|
20240216,093900,5035106200,118100,117700,118100,117700,588
|
|
20240216,093800,4965806600,117700,118000,118100,117700,410
|
|
20240216,093700,4917477500,117900,118200,118200,117900,457
|
|
20240216,093600,4863541100,118200,118500,118500,118200,630
|
|
20240216,093500,4788954300,118500,118500,118700,118400,541
|
|
20240216,093400,4724824300,118400,118100,118400,118000,673
|
|
20240216,093300,4645327800,117900,117500,118100,117400,986
|
|
20240216,093200,4529048600,117400,117200,117500,117200,218
|
|
20240216,093100,4503454100,117200,117100,117300,117000,302
|
|
20240216,093000,4468090100,117100,117000,117100,116900,581
|
|
20240216,092900,4400106600,116900,116800,117000,116800,589
|
|
20240216,092800,4331298200,116800,117000,117100,116800,526
|
|
20240216,092700,4269777300,117000,117200,117300,117000,1430
|
|
20240216,092600,4102360900,117200,117600,117700,117200,1489
|
|
20240216,092500,3927487200,117600,117600,117700,117600,303
|
|
20240216,092400,3891853800,117700,117800,117800,117500,411
|
|
20240216,092300,3843469600,117800,117800,117900,117800,63
|
|
20240216,092200,3836044100,117900,117700,118400,117500,2723
|
|
20240216,092100,3514563800,117700,118100,118300,117700,1288
|
|
20240216,092000,3362638600,118000,118000,118100,117900,151
|
|
20240216,091900,3344823200,117900,117800,118000,117800,235
|
|
20240216,091800,3317121100,117800,117700,118300,117700,350
|
|
20240216,091700,3275893300,117800,118000,118000,117700,229
|
|
20240216,091600,3248898600,118000,118100,118500,118000,734
|
|
20240216,091500,3162185300,118100,117900,118600,117700,1469
|
|
20240216,091400,2988819200,117900,117700,117900,117600,776
|
|
20240216,091300,2897469400,118300,117700,118300,117400,1631
|
|
20240216,091200,2705471400,117700,117900,117900,117700,835
|
|
20240216,091100,2607123600,117900,117700,118200,117600,872
|
|
20240216,091000,2504417900,117700,118900,118900,117700,1359
|
|
20240216,090900,2343772900,118700,118800,119000,118500,799
|
|
20240216,090800,2248958000,118800,118600,119000,118500,392
|
|
20240216,090700,2202449100,118600,119000,119000,118500,1721
|
|
20240216,090600,1998038900,119000,119400,119400,119000,624
|
|
20240216,090500,1923670400,119400,119200,119500,119200,565
|
|
20240216,090400,1856252500,119200,119200,119500,118500,2095
|
|
20240216,090300,1607379900,119000,120000,120000,119000,1939
|
|
20240216,090200,1375673000,120000,119800,120300,119500,4695
|
|
20240216,090100,812340700,119900,119400,120000,119000,3074
|
|
20240216,090000,444534700,119400,118500,119600,118400,3721
|