746 lines
41 KiB
CSV
746 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,212300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,212200,226239410200,58500,58500,58500,58500,0
|
|
20240216,212100,226239410200,58500,58500,58500,58500,0
|
|
20240216,212000,226239410200,58500,58500,58500,58500,0
|
|
20240216,211900,226239410200,58500,58500,58500,58500,0
|
|
20240216,211800,226239410200,58500,58500,58500,58500,0
|
|
20240216,211700,226239410200,58500,58500,58500,58500,0
|
|
20240216,211600,226239410200,58500,58500,58500,58500,0
|
|
20240216,211500,226239410200,58500,58500,58500,58500,0
|
|
20240216,211400,226239410200,58500,58500,58500,58500,0
|
|
20240216,211300,226239410200,58500,58500,58500,58500,0
|
|
20240216,211200,226239410200,58500,58500,58500,58500,0
|
|
20240216,211100,226239410200,58500,58500,58500,58500,0
|
|
20240216,211000,226239410200,58500,58500,58500,58500,0
|
|
20240216,210900,226239410200,58500,58500,58500,58500,0
|
|
20240216,210800,226239410200,58500,58500,58500,58500,0
|
|
20240216,210700,226239410200,58500,58500,58500,58500,0
|
|
20240216,210600,226239410200,58500,58500,58500,58500,0
|
|
20240216,210500,226239410200,58500,58500,58500,58500,0
|
|
20240216,210400,226239410200,58500,58500,58500,58500,0
|
|
20240216,210300,226239410200,58500,58500,58500,58500,0
|
|
20240216,210200,226239410200,58500,58500,58500,58500,0
|
|
20240216,210100,226239410200,58500,58500,58500,58500,0
|
|
20240216,210000,226239410200,58500,58500,58500,58500,0
|
|
20240216,205900,226239410200,58500,58500,58500,58500,0
|
|
20240216,205800,226239410200,58500,58500,58500,58500,0
|
|
20240216,205700,226239410200,58500,58500,58500,58500,0
|
|
20240216,205600,226239410200,58500,58500,58500,58500,0
|
|
20240216,205500,226239410200,58500,58500,58500,58500,0
|
|
20240216,205400,226239410200,58500,58500,58500,58500,0
|
|
20240216,205300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,205200,226239410200,58500,58500,58500,58500,0
|
|
20240216,205100,226239410200,58500,58500,58500,58500,0
|
|
20240216,205000,226239410200,58500,58500,58500,58500,0
|
|
20240216,204900,226239410200,58500,58500,58500,58500,0
|
|
20240216,204800,226239410200,58500,58500,58500,58500,0
|
|
20240216,204700,226239410200,58500,58500,58500,58500,0
|
|
20240216,204600,226239410200,58500,58500,58500,58500,0
|
|
20240216,204500,226239410200,58500,58500,58500,58500,0
|
|
20240216,204400,226239410200,58500,58500,58500,58500,0
|
|
20240216,204300,226239410200,58500,58500,58500,58500,0
|
|
20240216,204200,226239410200,58500,58500,58500,58500,0
|
|
20240216,204100,226239410200,58500,58500,58500,58500,0
|
|
20240216,204000,226239410200,58500,58500,58500,58500,0
|
|
20240216,203900,226239410200,58500,58500,58500,58500,0
|
|
20240216,203800,226239410200,58500,58500,58500,58500,0
|
|
20240216,203700,226239410200,58500,58500,58500,58500,0
|
|
20240216,203600,226239410200,58500,58500,58500,58500,0
|
|
20240216,203500,226239410200,58500,58500,58500,58500,0
|
|
20240216,203400,226239410200,58500,58500,58500,58500,0
|
|
20240216,203300,226239410200,58500,58500,58500,58500,0
|
|
20240216,203200,226239410200,58500,58500,58500,58500,0
|
|
20240216,203100,226239410200,58500,58500,58500,58500,0
|
|
20240216,203000,226239410200,58500,58500,58500,58500,0
|
|
20240216,202900,226239410200,58500,58500,58500,58500,0
|
|
20240216,202800,226239410200,58500,58500,58500,58500,0
|
|
20240216,202700,226239410200,58500,58500,58500,58500,0
|
|
20240216,202600,226239410200,58500,58500,58500,58500,0
|
|
20240216,202500,226239410200,58500,58500,58500,58500,0
|
|
20240216,202400,226239410200,58500,58500,58500,58500,0
|
|
20240216,202300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,202200,226239410200,58500,58500,58500,58500,0
|
|
20240216,202100,226239410200,58500,58500,58500,58500,0
|
|
20240216,202000,226239410200,58500,58500,58500,58500,0
|
|
20240216,201900,226239410200,58500,58500,58500,58500,0
|
|
20240216,201800,226239410200,58500,58500,58500,58500,0
|
|
20240216,201700,226239410200,58500,58500,58500,58500,0
|
|
20240216,201600,226239410200,58500,58500,58500,58500,0
|
|
20240216,201500,226239410200,58500,58500,58500,58500,0
|
|
20240216,201400,226239410200,58500,58500,58500,58500,0
|
|
20240216,201300,226239410200,58500,58500,58500,58500,0
|
|
20240216,201200,226239410200,58500,58500,58500,58500,0
|
|
20240216,201100,226239410200,58500,58500,58500,58500,0
|
|
20240216,201000,226239410200,58500,58500,58500,58500,0
|
|
20240216,200900,226239410200,58500,58500,58500,58500,0
|
|
20240216,200800,226239410200,58500,58500,58500,58500,0
|
|
20240216,200700,226239410200,58500,58500,58500,58500,0
|
|
20240216,200600,226239410200,58500,58500,58500,58500,0
|
|
20240216,200500,226239410200,58500,58500,58500,58500,0
|
|
20240216,200400,226239410200,58500,58500,58500,58500,0
|
|
20240216,200300,226239410200,58500,58500,58500,58500,0
|
|
20240216,200200,226239410200,58500,58500,58500,58500,0
|
|
20240216,200100,226239410200,58500,58500,58500,58500,0
|
|
20240216,200000,226239410200,58500,58500,58500,58500,0
|
|
20240216,195900,226239410200,58500,58500,58500,58500,0
|
|
20240216,195800,226239410200,58500,58500,58500,58500,0
|
|
20240216,195700,226239410200,58500,58500,58500,58500,0
|
|
20240216,195600,226239410200,58500,58500,58500,58500,0
|
|
20240216,195500,226239410200,58500,58500,58500,58500,0
|
|
20240216,195400,226239410200,58500,58500,58500,58500,0
|
|
20240216,195300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,195200,226239410200,58500,58500,58500,58500,0
|
|
20240216,195100,226239410200,58500,58500,58500,58500,0
|
|
20240216,195000,226239410200,58500,58500,58500,58500,0
|
|
20240216,194900,226239410200,58500,58500,58500,58500,0
|
|
20240216,194800,226239410200,58500,58500,58500,58500,0
|
|
20240216,194700,226239410200,58500,58500,58500,58500,0
|
|
20240216,194600,226239410200,58500,58500,58500,58500,0
|
|
20240216,194500,226239410200,58500,58500,58500,58500,0
|
|
20240216,194400,226239410200,58500,58500,58500,58500,0
|
|
20240216,194300,226239410200,58500,58500,58500,58500,0
|
|
20240216,194200,226239410200,58500,58500,58500,58500,0
|
|
20240216,194100,226239410200,58500,58500,58500,58500,0
|
|
20240216,194000,226239410200,58500,58500,58500,58500,0
|
|
20240216,193900,226239410200,58500,58500,58500,58500,0
|
|
20240216,193800,226239410200,58500,58500,58500,58500,0
|
|
20240216,193700,226239410200,58500,58500,58500,58500,0
|
|
20240216,193600,226239410200,58500,58500,58500,58500,0
|
|
20240216,193500,226239410200,58500,58500,58500,58500,0
|
|
20240216,193400,226239410200,58500,58500,58500,58500,0
|
|
20240216,193300,226239410200,58500,58500,58500,58500,0
|
|
20240216,193200,226239410200,58500,58500,58500,58500,0
|
|
20240216,193100,226239410200,58500,58500,58500,58500,0
|
|
20240216,193000,226239410200,58500,58500,58500,58500,0
|
|
20240216,192900,226239410200,58500,58500,58500,58500,0
|
|
20240216,192800,226239410200,58500,58500,58500,58500,0
|
|
20240216,192700,226239410200,58500,58500,58500,58500,0
|
|
20240216,192600,226239410200,58500,58500,58500,58500,0
|
|
20240216,192500,226239410200,58500,58500,58500,58500,0
|
|
20240216,192400,226239410200,58500,58500,58500,58500,0
|
|
20240216,192300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,192200,226239410200,58500,58500,58500,58500,0
|
|
20240216,192100,226239410200,58500,58500,58500,58500,0
|
|
20240216,192000,226239410200,58500,58500,58500,58500,0
|
|
20240216,191900,226239410200,58500,58500,58500,58500,0
|
|
20240216,191800,226239410200,58500,58500,58500,58500,0
|
|
20240216,191700,226239410200,58500,58500,58500,58500,0
|
|
20240216,191600,226239410200,58500,58500,58500,58500,0
|
|
20240216,191500,226239410200,58500,58500,58500,58500,0
|
|
20240216,191400,226239410200,58500,58500,58500,58500,0
|
|
20240216,191300,226239410200,58500,58500,58500,58500,0
|
|
20240216,191200,226239410200,58500,58500,58500,58500,0
|
|
20240216,191100,226239410200,58500,58500,58500,58500,0
|
|
20240216,191000,226239410200,58500,58500,58500,58500,0
|
|
20240216,190900,226239410200,58500,58500,58500,58500,0
|
|
20240216,190800,226239410200,58500,58500,58500,58500,0
|
|
20240216,190700,226239410200,58500,58500,58500,58500,0
|
|
20240216,190600,226239410200,58500,58500,58500,58500,0
|
|
20240216,190500,226239410200,58500,58500,58500,58500,0
|
|
20240216,190400,226239410200,58500,58500,58500,58500,0
|
|
20240216,190300,226239410200,58500,58500,58500,58500,0
|
|
20240216,190200,226239410200,58500,58500,58500,58500,0
|
|
20240216,190100,226239410200,58500,58500,58500,58500,0
|
|
20240216,190000,226239410200,58500,58500,58500,58500,0
|
|
20240216,185900,226239410200,58500,58500,58500,58500,0
|
|
20240216,185800,226239410200,58500,58500,58500,58500,0
|
|
20240216,185700,226239410200,58500,58500,58500,58500,0
|
|
20240216,185600,226239410200,58500,58500,58500,58500,0
|
|
20240216,185500,226239410200,58500,58500,58500,58500,0
|
|
20240216,185400,226239410200,58500,58500,58500,58500,0
|
|
20240216,185300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,185200,226239410200,58500,58500,58500,58500,0
|
|
20240216,185100,226239410200,58500,58500,58500,58500,0
|
|
20240216,185000,226239410200,58500,58500,58500,58500,0
|
|
20240216,184900,226239410200,58500,58500,58500,58500,0
|
|
20240216,184800,226239410200,58500,58500,58500,58500,0
|
|
20240216,184700,226239410200,58500,58500,58500,58500,0
|
|
20240216,184600,226239410200,58500,58500,58500,58500,0
|
|
20240216,184500,226239410200,58500,58500,58500,58500,0
|
|
20240216,184400,226239410200,58500,58500,58500,58500,0
|
|
20240216,184300,226239410200,58500,58500,58500,58500,0
|
|
20240216,184200,226239410200,58500,58500,58500,58500,0
|
|
20240216,184100,226239410200,58500,58500,58500,58500,0
|
|
20240216,184000,226239410200,58500,58500,58500,58500,0
|
|
20240216,183900,226239410200,58500,58500,58500,58500,0
|
|
20240216,183800,226239410200,58500,58500,58500,58500,0
|
|
20240216,183700,226239410200,58500,58500,58500,58500,0
|
|
20240216,183600,226239410200,58500,58500,58500,58500,0
|
|
20240216,183500,226239410200,58500,58500,58500,58500,0
|
|
20240216,183400,226239410200,58500,58500,58500,58500,0
|
|
20240216,183300,226239410200,58500,58500,58500,58500,0
|
|
20240216,183200,226239410200,58500,58500,58500,58500,0
|
|
20240216,183100,226239410200,58500,58500,58500,58500,0
|
|
20240216,183000,226239410200,58500,58500,58500,58500,0
|
|
20240216,182900,226239410200,58500,58500,58500,58500,0
|
|
20240216,182800,226239410200,58500,58500,58500,58500,0
|
|
20240216,182700,226239410200,58500,58500,58500,58500,0
|
|
20240216,182600,226239410200,58500,58500,58500,58500,0
|
|
20240216,182500,226239410200,58500,58500,58500,58500,0
|
|
20240216,182400,226239410200,58500,58500,58500,58500,0
|
|
20240216,182300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,182200,226239410200,58500,58500,58500,58500,0
|
|
20240216,182100,226239410200,58500,58500,58500,58500,0
|
|
20240216,182000,226239410200,58500,58500,58500,58500,0
|
|
20240216,181900,226239410200,58500,58500,58500,58500,0
|
|
20240216,181800,226239410200,58500,58500,58500,58500,0
|
|
20240216,181700,226239410200,58500,58500,58500,58500,0
|
|
20240216,181600,226239410200,58500,58500,58500,58500,0
|
|
20240216,181500,226239410200,58500,58500,58500,58500,0
|
|
20240216,181400,226239410200,58500,58500,58500,58500,0
|
|
20240216,181300,226239410200,58500,58500,58500,58500,0
|
|
20240216,181200,226239410200,58500,58500,58500,58500,0
|
|
20240216,181100,226239410200,58500,58500,58500,58500,0
|
|
20240216,181000,226239410200,58500,58500,58500,58500,0
|
|
20240216,180900,226239410200,58500,58500,58500,58500,0
|
|
20240216,180800,226239410200,58500,58500,58500,58500,0
|
|
20240216,180700,226239410200,58500,58500,58500,58500,0
|
|
20240216,180600,226239410200,58500,58500,58500,58500,0
|
|
20240216,180500,226239410200,58500,58500,58500,58500,0
|
|
20240216,180400,226239410200,58500,58500,58500,58500,0
|
|
20240216,180300,226239410200,58500,58500,58500,58500,0
|
|
20240216,180200,226239410200,58500,58500,58500,58500,0
|
|
20240216,180100,226239410200,58500,58500,58500,58500,0
|
|
20240216,180000,226239410200,58500,58500,58500,58500,0
|
|
20240216,175900,226239410200,58500,58500,58500,58500,0
|
|
20240216,175800,226239410200,58500,58500,58500,58500,0
|
|
20240216,175700,226239410200,58500,58500,58500,58500,0
|
|
20240216,175600,226239410200,58500,58500,58500,58500,0
|
|
20240216,175500,226239410200,58500,58500,58500,58500,0
|
|
20240216,175400,226239410200,58500,58500,58500,58500,0
|
|
20240216,175300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,175200,226239410200,58500,58500,58500,58500,0
|
|
20240216,175100,226239410200,58500,58500,58500,58500,0
|
|
20240216,175000,226239410200,58500,58500,58500,58500,0
|
|
20240216,174900,226239410200,58500,58500,58500,58500,0
|
|
20240216,174800,226239410200,58500,58500,58500,58500,0
|
|
20240216,174700,226239410200,58500,58500,58500,58500,0
|
|
20240216,174600,226239410200,58500,58500,58500,58500,0
|
|
20240216,174500,226239410200,58500,58500,58500,58500,0
|
|
20240216,174400,226239410200,58500,58500,58500,58500,0
|
|
20240216,174300,226239410200,58500,58500,58500,58500,0
|
|
20240216,174200,226239410200,58500,58500,58500,58500,0
|
|
20240216,174100,226239410200,58500,58500,58500,58500,0
|
|
20240216,174000,226239410200,58500,58500,58500,58500,0
|
|
20240216,173900,226239410200,58500,58500,58500,58500,0
|
|
20240216,173800,226239410200,58500,58500,58500,58500,0
|
|
20240216,173700,226239410200,58500,58500,58500,58500,0
|
|
20240216,173600,226239410200,58500,58500,58500,58500,0
|
|
20240216,173500,226239410200,58500,58500,58500,58500,0
|
|
20240216,173400,226239410200,58500,58500,58500,58500,0
|
|
20240216,173300,226239410200,58500,58500,58500,58500,0
|
|
20240216,173200,226239410200,58500,58500,58500,58500,0
|
|
20240216,173100,226239410200,58500,58500,58500,58500,0
|
|
20240216,173000,226239410200,58500,58500,58500,58500,0
|
|
20240216,172900,226239410200,58500,58500,58500,58500,0
|
|
20240216,172800,226239410200,58500,58500,58500,58500,0
|
|
20240216,172700,226239410200,58500,58500,58500,58500,0
|
|
20240216,172600,226239410200,58500,58500,58500,58500,0
|
|
20240216,172500,226239410200,58500,58500,58500,58500,0
|
|
20240216,172400,226239410200,58500,58500,58500,58500,0
|
|
20240216,172300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,172200,226239410200,58500,58500,58500,58500,0
|
|
20240216,172100,226239410200,58500,58500,58500,58500,0
|
|
20240216,172000,226239410200,58500,58500,58500,58500,0
|
|
20240216,171900,226239410200,58500,58500,58500,58500,0
|
|
20240216,171800,226239410200,58500,58500,58500,58500,0
|
|
20240216,171700,226239410200,58500,58500,58500,58500,0
|
|
20240216,171600,226239410200,58500,58500,58500,58500,0
|
|
20240216,171500,226239410200,58500,58500,58500,58500,0
|
|
20240216,171400,226239410200,58500,58500,58500,58500,0
|
|
20240216,171300,226239410200,58500,58500,58500,58500,0
|
|
20240216,171200,226239410200,58500,58500,58500,58500,0
|
|
20240216,171100,226239410200,58500,58500,58500,58500,0
|
|
20240216,171000,226239410200,58500,58500,58500,58500,0
|
|
20240216,170900,226239410200,58500,58500,58500,58500,0
|
|
20240216,170800,226239410200,58500,58500,58500,58500,0
|
|
20240216,170700,226239410200,58500,58500,58500,58500,0
|
|
20240216,170600,226239410200,58500,58500,58500,58500,0
|
|
20240216,170500,226239410200,58500,58500,58500,58500,0
|
|
20240216,170400,226239410200,58500,58500,58500,58500,0
|
|
20240216,170300,226239410200,58500,58500,58500,58500,0
|
|
20240216,170200,226239410200,58500,58500,58500,58500,0
|
|
20240216,170100,226239410200,58500,58500,58500,58500,0
|
|
20240216,170000,226239410200,58500,58500,58500,58500,0
|
|
20240216,165900,226239410200,58500,58500,58500,58500,0
|
|
20240216,165800,226239410200,58500,58500,58500,58500,0
|
|
20240216,165700,226239410200,58500,58500,58500,58500,0
|
|
20240216,165600,226239410200,58500,58500,58500,58500,0
|
|
20240216,165500,226239410200,58500,58500,58500,58500,0
|
|
20240216,165400,226239410200,58500,58500,58500,58500,0
|
|
20240216,165300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,165200,226239410200,58500,58500,58500,58500,0
|
|
20240216,165100,226239410200,58500,58500,58500,58500,0
|
|
20240216,165000,226239410200,58500,58500,58500,58500,0
|
|
20240216,164900,226239410200,58500,58500,58500,58500,0
|
|
20240216,164800,226239410200,58500,58500,58500,58500,0
|
|
20240216,164700,226239410200,58500,58500,58500,58500,0
|
|
20240216,164600,226239410200,58500,58500,58500,58500,0
|
|
20240216,164500,226239410200,58500,58500,58500,58500,0
|
|
20240216,164400,226239410200,58500,58500,58500,58500,0
|
|
20240216,164300,226239410200,58500,58500,58500,58500,0
|
|
20240216,164200,226239410200,58500,58500,58500,58500,0
|
|
20240216,164100,226239410200,58500,58500,58500,58500,0
|
|
20240216,164000,226239410200,58500,58500,58500,58500,0
|
|
20240216,163900,226239410200,58500,58500,58500,58500,0
|
|
20240216,163800,226239410200,58500,58500,58500,58500,0
|
|
20240216,163700,226239410200,58500,58500,58500,58500,0
|
|
20240216,163600,226239410200,58500,58500,58500,58500,0
|
|
20240216,163500,226239410200,58500,58500,58500,58500,0
|
|
20240216,163400,226239410200,58500,58500,58500,58500,0
|
|
20240216,163300,226239410200,58500,58500,58500,58500,0
|
|
20240216,163200,226239410200,58500,58500,58500,58500,0
|
|
20240216,163100,226239410200,58500,58500,58500,58500,0
|
|
20240216,163000,226239410200,58500,58500,58500,58500,0
|
|
20240216,162900,226239410200,58500,58500,58500,58500,0
|
|
20240216,162800,226239410200,58500,58500,58500,58500,0
|
|
20240216,162700,226239410200,58500,58500,58500,58500,0
|
|
20240216,162600,226239410200,58500,58500,58500,58500,0
|
|
20240216,162500,226239410200,58500,58500,58500,58500,0
|
|
20240216,162400,226239410200,58500,58500,58500,58500,0
|
|
20240216,162300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,162200,226239410200,58500,58500,58500,58500,0
|
|
20240216,162100,226239410200,58500,58500,58500,58500,0
|
|
20240216,162000,226239410200,58500,58500,58500,58500,0
|
|
20240216,161900,226239410200,58500,58500,58500,58500,0
|
|
20240216,161800,226239410200,58500,58500,58500,58500,0
|
|
20240216,161700,226239410200,58500,58500,58500,58500,0
|
|
20240216,161600,226239410200,58500,58500,58500,58500,0
|
|
20240216,161500,226239410200,58500,58500,58500,58500,0
|
|
20240216,161400,226239410200,58500,58500,58500,58500,0
|
|
20240216,161300,226239410200,58500,58500,58500,58500,0
|
|
20240216,161200,226239410200,58500,58500,58500,58500,0
|
|
20240216,161100,226239410200,58500,58500,58500,58500,0
|
|
20240216,161000,226239410200,58500,58500,58500,58500,0
|
|
20240216,160900,226239410200,58500,58500,58500,58500,0
|
|
20240216,160800,226239410200,58500,58500,58500,58500,0
|
|
20240216,160700,226239410200,58500,58500,58500,58500,0
|
|
20240216,160600,226239410200,58500,58500,58500,58500,0
|
|
20240216,160500,226239410200,58500,58500,58500,58500,0
|
|
20240216,160400,226239410200,58500,58500,58500,58500,0
|
|
20240216,160300,226239410200,58500,58500,58500,58500,0
|
|
20240216,160200,226239410200,58500,58500,58500,58500,0
|
|
20240216,160100,226239410200,58500,58500,58500,58500,0
|
|
20240216,160000,226239410200,58500,58500,58500,58500,0
|
|
20240216,155900,226239410200,58500,58500,58500,58500,0
|
|
20240216,155800,226239410200,58500,58500,58500,58500,0
|
|
20240216,155700,226239410200,58500,58500,58500,58500,0
|
|
20240216,155600,226239410200,58500,58500,58500,58500,0
|
|
20240216,155500,226239410200,58500,58500,58500,58500,0
|
|
20240216,155400,226239410200,58500,58500,58500,58500,0
|
|
20240216,155300,226239410200,58500,58500,58500,58500,91349
|
|
20240216,155200,226239410200,58500,58500,58500,58500,0
|
|
20240216,155100,226239410200,58500,58500,58500,58500,0
|
|
20240216,155000,226239410200,58500,58500,58500,58500,0
|
|
20240216,154900,226239410200,58500,58500,58500,58500,0
|
|
20240216,154800,226239410200,58500,58500,58500,58500,0
|
|
20240216,154700,226239410200,58500,58500,58500,58500,0
|
|
20240216,154600,226239410200,58500,58500,58500,58500,0
|
|
20240216,154500,226239410200,58500,58500,58500,58500,0
|
|
20240216,154400,226239410200,58500,58500,58500,58500,0
|
|
20240216,154300,226239410200,58500,58500,58500,58500,0
|
|
20240216,154200,226239410200,58500,58500,58500,58500,0
|
|
20240216,154100,226239410200,58500,58500,58500,58500,0
|
|
20240216,154000,226239410200,58500,58500,58500,58500,0
|
|
20240216,153900,226239410200,58500,58500,58500,58500,0
|
|
20240216,153800,226239410200,58500,58500,58500,58500,0
|
|
20240216,153700,226239410200,58500,58500,58500,58500,0
|
|
20240216,153600,226239410200,58500,58500,58500,58500,0
|
|
20240216,153500,226239410200,58500,58500,58500,58500,0
|
|
20240216,153400,226239410200,58500,58500,58500,58500,0
|
|
20240216,153300,226239410200,58500,58500,58500,58500,0
|
|
20240216,153200,226239410200,58500,58500,58500,58500,0
|
|
20240216,153100,226239410200,58500,58500,58500,58500,0
|
|
20240216,153000,226239410200,58500,58500,58500,58500,91349
|
|
20240216,152900,220895493700,58000,58000,58000,58000,0
|
|
20240216,152800,220895493700,58000,58000,58000,58000,0
|
|
20240216,152700,220895493700,58000,58000,58000,58000,0
|
|
20240216,152600,220895493700,58000,58000,58000,58000,0
|
|
20240216,152500,220895493700,58000,58000,58000,58000,0
|
|
20240216,152400,220895493700,58000,58000,58000,58000,0
|
|
20240216,152300,220895493700,58000,58000,58000,58000,0
|
|
20240216,152200,220895493700,58000,58000,58000,58000,0
|
|
20240216,152100,220895493700,58000,58000,58000,58000,0
|
|
20240216,152000,220895493700,58000,58000,58000,58000,0
|
|
20240216,151900,220895493700,58000,58200,58300,57800,36680
|
|
20240216,151800,218765702800,58200,58400,58500,58100,23432
|
|
20240216,151700,217399934500,58500,58400,58600,58400,18853
|
|
20240216,151600,216297289000,58400,58300,58500,58300,11476
|
|
20240216,151500,215626620200,58400,58200,58400,58100,20052
|
|
20240216,151400,214458859700,58100,58200,58200,58100,6887
|
|
20240216,151300,214058615500,58100,58100,58200,58100,4070
|
|
20240216,151200,213822065500,58100,58200,58200,58100,6096
|
|
20240216,151100,213467774200,58100,58100,58200,58100,9446
|
|
20240216,151000,212918810700,58100,58100,58200,58000,4995
|
|
20240216,150900,212628420500,58200,57800,58200,57800,11137
|
|
20240216,150800,211981882600,57800,57900,58000,57800,7312
|
|
20240216,150700,211558834600,58000,58000,58100,57800,13426
|
|
20240216,150600,210781679700,58100,58000,58100,57900,17430
|
|
20240216,150500,209770875300,58100,58200,58200,58000,7672
|
|
20240216,150400,209325109100,58200,58200,58200,58100,3897
|
|
20240216,150300,209098631100,58200,58400,58400,58100,8506
|
|
20240216,150200,208603636300,58300,58400,58500,58200,9852
|
|
20240216,150100,208029051300,58400,58300,58400,58200,9476
|
|
20240216,150000,207476323100,58300,58100,58300,58100,5935
|
|
20240216,145900,207130994600,58100,58100,58200,58000,8225
|
|
20240216,145800,206652974100,58100,57800,58100,57800,28499
|
|
20240216,145700,205001596200,57800,58000,58100,57800,21926
|
|
20240216,145600,203732351100,58000,58000,58100,58000,5081
|
|
20240216,145500,203437585100,58000,58200,58200,58000,9939
|
|
20240216,145400,202860077700,58200,58000,58200,58000,10240
|
|
20240216,145300,202265190100,58000,58100,58200,57900,40846
|
|
20240216,145200,199896132700,58200,58200,58300,58100,14268
|
|
20240216,145100,199066558500,58200,58300,58400,58200,5804
|
|
20240216,145000,198728269200,58300,58400,58400,58300,1953
|
|
20240216,144900,198614319100,58500,58300,58500,58300,4472
|
|
20240216,144800,198353046600,58300,58400,58500,58300,3033
|
|
20240216,144700,198176062000,58400,58300,58500,58300,5935
|
|
20240216,144600,197829574200,58300,58300,58400,58200,6928
|
|
20240216,144500,197425733100,58300,58400,58500,58300,5358
|
|
20240216,144400,197113041900,58400,58500,58600,58400,3583
|
|
20240216,144300,196903445300,58500,58600,58600,58500,2136
|
|
20240216,144200,196778402300,58600,58500,58600,58500,3933
|
|
20240216,144100,196548141600,58500,58600,58700,58500,6775
|
|
20240216,144000,196151102700,58700,58600,58700,58500,5682
|
|
20240216,143900,195818159800,58600,58400,58600,58400,11931
|
|
20240216,143800,195119708800,58500,58200,58500,58200,6901
|
|
20240216,143700,194717068300,58200,58200,58300,58100,3919
|
|
20240216,143600,194488973700,58200,58100,58300,58000,25358
|
|
20240216,143500,193015254200,58200,58200,58300,58100,16629
|
|
20240216,143400,192047940900,58200,58400,58400,58200,20497
|
|
20240216,143300,190854808800,58400,58400,58500,58300,16335
|
|
20240216,143200,189902124300,58500,58400,58500,58400,6511
|
|
20240216,143100,189521800100,58400,58400,58500,58400,3070
|
|
20240216,143000,189342469400,58500,58400,58500,58400,3704
|
|
20240216,142900,189126150200,58400,58400,58500,58300,7895
|
|
20240216,142800,188665089400,58400,58400,58500,58400,2826
|
|
20240216,142700,188499999400,58400,58400,58500,58400,3888
|
|
20240216,142600,188272855800,58500,58400,58500,58300,4098
|
|
20240216,142500,188033570200,58500,58400,58500,58300,6972
|
|
20240216,142400,187626440900,58400,58400,58500,58400,5686
|
|
20240216,142300,187294345800,58400,58400,58500,58400,1497
|
|
20240216,142200,187206914500,58500,58400,58500,58300,8004
|
|
20240216,142100,186739449300,58500,58500,58500,58400,7742
|
|
20240216,142000,186287270100,58400,58500,58600,58400,7484
|
|
20240216,141900,185849759700,58600,58500,58600,58500,2162
|
|
20240216,141800,185723197100,58500,58400,58600,58400,2697
|
|
20240216,141700,185565409100,58500,58700,58800,58400,13185
|
|
20240216,141600,184792772100,58700,58700,58800,58600,7295
|
|
20240216,141500,184364484800,58700,58700,58800,58700,1383
|
|
20240216,141400,184283232400,58700,58700,58800,58700,1291
|
|
20240216,141300,184207375100,58700,58600,58800,58600,5199
|
|
20240216,141200,183902195500,58600,58600,58800,58600,9002
|
|
20240216,141100,183373675400,58700,58500,58700,58500,6451
|
|
20240216,141000,182995718500,58500,58500,58600,58500,2926
|
|
20240216,140900,182824482800,58500,58500,58600,58400,6026
|
|
20240216,140800,182472125800,58400,58500,58500,58400,2801
|
|
20240216,140700,182308408900,58500,58500,58500,58400,1854
|
|
20240216,140600,182200029700,58500,58500,58500,58400,2973
|
|
20240216,140500,182026306000,58500,58400,58500,58400,3019
|
|
20240216,140400,181849945700,58400,58400,58500,58400,3623
|
|
20240216,140300,181638315400,58500,58500,58600,58400,5124
|
|
20240216,140200,181338726100,58500,58600,58600,58500,1267
|
|
20240216,140100,181264585400,58600,58500,58600,58400,2882
|
|
20240216,140000,181095970400,58400,58300,58500,58300,9083
|
|
20240216,135900,180565682800,58400,58300,58400,58300,8745
|
|
20240216,135800,180055743300,58400,58500,58600,58300,19435
|
|
20240216,135700,178920870400,58500,58500,58600,58500,7831
|
|
20240216,135600,178462730100,58500,58500,58600,58500,2323
|
|
20240216,135500,178326798000,58500,58500,58600,58500,3370
|
|
20240216,135400,178129540900,58600,58500,58600,58500,3736
|
|
20240216,135300,177910956700,58500,58500,58600,58500,4480
|
|
20240216,135200,177648827100,58500,58600,58700,58500,6623
|
|
20240216,135100,177261246300,58700,58600,58700,58500,4484
|
|
20240216,135000,176998479000,58600,58600,58700,58500,5858
|
|
20240216,134900,176655253000,58600,58600,58700,58500,3500
|
|
20240216,134800,176450146400,58700,58700,58800,58600,5260
|
|
20240216,134700,176141729800,58700,58900,58900,58600,12196
|
|
20240216,134600,175425058500,58900,58900,58900,58800,1786
|
|
20240216,134500,175319911300,58900,58800,58900,58800,1521
|
|
20240216,134400,175230427700,58900,59000,59000,58800,3992
|
|
20240216,134300,174995316800,58900,58900,59000,58800,2853
|
|
20240216,134200,174827252500,58900,58900,59000,58800,3711
|
|
20240216,134100,174608674700,58900,58800,58900,58800,3297
|
|
20240216,134000,174414596600,58800,58900,58900,58800,1831
|
|
20240216,133900,174306883800,58900,58900,59000,58800,2390
|
|
20240216,133800,174166163100,58900,58900,59000,58800,1727
|
|
20240216,133700,174064420000,58900,59000,59000,58800,4733
|
|
20240216,133600,173785534100,59000,59000,59100,58900,8593
|
|
20240216,133500,173278584300,59000,59000,59000,58900,3901
|
|
20240216,133400,173048458500,59000,59000,59000,58900,2993
|
|
20240216,133300,172871917700,59000,58800,59000,58800,5128
|
|
20240216,133200,172569885500,58800,58800,58900,58800,6825
|
|
20240216,133100,172168517500,58800,58700,58800,58600,1875
|
|
20240216,133000,172058419400,58800,58800,58800,58600,2975
|
|
20240216,132900,171883748500,58700,58600,58800,58600,1766
|
|
20240216,132800,171780067300,58600,58700,58800,58600,2994
|
|
20240216,132700,171604445600,58800,58800,58900,58600,7919
|
|
20240216,132600,171139672200,58900,58800,58900,58700,3045
|
|
20240216,132500,170960609700,58700,58800,58900,58700,3173
|
|
20240216,132400,170774124000,58800,58800,58900,58700,1608
|
|
20240216,132300,170679508700,58800,58800,58900,58700,3896
|
|
20240216,132200,170450581500,58800,58900,59000,58800,5292
|
|
20240216,132100,170139217300,59000,58900,59000,58800,2392
|
|
20240216,132000,169998314900,58900,58900,59000,58800,2058
|
|
20240216,131900,169877136800,58900,59000,59000,58800,2372
|
|
20240216,131800,169737426700,59000,59100,59100,58900,2782
|
|
20240216,131700,169573469700,59000,59000,59100,58900,3300
|
|
20240216,131600,169378807100,59000,58900,59000,58800,3224
|
|
20240216,131500,169188946000,58900,58900,59000,58800,2429
|
|
20240216,131400,169045859500,59000,59100,59100,58900,5333
|
|
20240216,131300,168731234900,59100,59100,59200,59000,2605
|
|
20240216,131200,168577213100,59200,59100,59200,59000,3730
|
|
20240216,131100,168356785300,59100,59200,59300,59000,8421
|
|
20240216,131000,167858678500,59300,59200,59300,59100,9098
|
|
20240216,130900,167319837800,59200,58800,59200,58800,13894
|
|
20240216,130800,166499130500,58900,58900,59000,58800,9598
|
|
20240216,130700,165933584800,58900,59000,59000,58800,5269
|
|
20240216,130600,165623353500,59000,58900,59000,58800,6802
|
|
20240216,130500,165222391300,58900,58700,58900,58600,5814
|
|
20240216,130400,164880927200,58600,58400,58700,58400,7948
|
|
20240216,130300,164415928700,58500,58400,58500,58400,3832
|
|
20240216,130200,164192013300,58400,58500,58500,58400,2821
|
|
20240216,130100,164027234100,58500,58500,58600,58400,3606
|
|
20240216,130000,163816362700,58500,58500,58500,58400,4021
|
|
20240216,125900,163581282900,58500,58500,58500,58300,16437
|
|
20240216,125800,162621526500,58500,58600,58700,58400,8215
|
|
20240216,125700,162140768900,58600,58700,58800,58600,4351
|
|
20240216,125600,161885524200,58700,58800,58800,58700,1490
|
|
20240216,125500,161798009800,58800,58700,58800,58600,6765
|
|
20240216,125400,161400988100,58700,58600,58700,58600,3026
|
|
20240216,125300,161223542600,58600,58700,58800,58600,2538
|
|
20240216,125200,161074650200,58700,58800,58800,58700,1372
|
|
20240216,125100,160994095600,58800,58800,58900,58700,1946
|
|
20240216,125000,160879685400,58900,58800,59000,58700,5458
|
|
20240216,124900,160558479200,58700,58700,58700,58600,3853
|
|
20240216,124800,160332439800,58600,58600,58800,58600,4218
|
|
20240216,124700,160084971600,58600,58900,58900,58600,3700
|
|
20240216,124600,159867590200,58900,59000,59100,58800,8035
|
|
20240216,124500,159394183500,59000,59000,59100,58900,16967
|
|
20240216,124400,158392108900,59000,58900,59100,58800,18341
|
|
20240216,124300,157310499400,58900,58700,58900,58700,6184
|
|
20240216,124200,156946736300,58700,58500,58700,58400,13416
|
|
20240216,124100,156161880600,58400,58400,58500,58400,3793
|
|
20240216,124000,155940350800,58400,58400,58500,58400,3846
|
|
20240216,123900,155715594400,58400,58400,58500,58400,3315
|
|
20240216,123800,155521946100,58500,58500,58500,58400,2278
|
|
20240216,123700,155388818200,58500,58500,58500,58400,3548
|
|
20240216,123600,155181440300,58400,58400,58500,58400,2064
|
|
20240216,123500,155060833600,58400,58500,58500,58400,3157
|
|
20240216,123400,154876350900,58400,58500,58500,58400,2692
|
|
20240216,123300,154719055700,58500,58600,58600,58400,4605
|
|
20240216,123200,154449794100,58600,58500,58600,58500,3446
|
|
20240216,123100,154248183600,58500,58500,58600,58400,9244
|
|
20240216,123000,153707521400,58500,58600,58700,58500,4322
|
|
20240216,122900,153454326600,58700,58800,58800,58600,6774
|
|
20240216,122800,153056726200,58800,58900,58900,58800,6844
|
|
20240216,122700,152654206800,58800,58900,58900,58800,3049
|
|
20240216,122600,152474687000,58800,58700,58900,58600,11128
|
|
20240216,122500,151820826900,58700,58500,58700,58500,7963
|
|
20240216,122400,151354084000,58600,58500,58600,58400,7497
|
|
20240216,122300,150915402800,58500,58400,58500,58300,4569
|
|
20240216,122200,150648526600,58500,58400,58500,58300,10176
|
|
20240216,122100,150054869900,58400,58400,58500,58400,5654
|
|
20240216,122000,149724510300,58500,58200,58500,58200,19346
|
|
20240216,121900,148596370000,58200,58400,58500,58200,22621
|
|
20240216,121800,147277413300,58400,58600,58700,58400,14796
|
|
20240216,121700,146411938900,58600,58600,58700,58600,3364
|
|
20240216,121600,146214737700,58700,58700,58700,58600,4565
|
|
20240216,121500,145947111300,58600,58700,58700,58600,6736
|
|
20240216,121400,145552230600,58700,58600,58700,58500,3368
|
|
20240216,121300,145354732600,58600,58500,58600,58500,5784
|
|
20240216,121200,145016056500,58500,58500,58600,58400,30600
|
|
20240216,121100,143226527600,58500,58600,58700,58500,19225
|
|
20240216,121000,142100966500,58600,58700,58800,58600,14619
|
|
20240216,120900,141243158900,58800,58800,58800,58700,5238
|
|
20240216,120800,140935600400,58800,58800,58900,58800,8175
|
|
20240216,120700,140454816500,58800,58900,59000,58700,31863
|
|
20240216,120600,138580648100,58900,58900,59000,58900,9373
|
|
20240216,120500,138028557000,58900,59100,59200,58900,40076
|
|
20240216,120400,135664428500,59100,59100,59200,59000,2417
|
|
20240216,120300,135521584200,59100,59200,59200,59000,7753
|
|
20240216,120200,135063363600,59200,59100,59200,59000,5960
|
|
20240216,120100,134711194600,59000,59000,59100,59000,2312
|
|
20240216,120000,134574744700,59100,59100,59100,59000,5356
|
|
20240216,115900,134258500200,59000,59200,59200,59000,10031
|
|
20240216,115800,133665931100,59100,59200,59200,59100,2407
|
|
20240216,115700,133523574800,59200,59200,59200,59100,1697
|
|
20240216,115600,133423226800,59200,59100,59200,59100,4399
|
|
20240216,115500,133162945900,59100,59200,59200,59100,2673
|
|
20240216,115400,133004839700,59100,59100,59200,59100,2657
|
|
20240216,115300,132847748100,59100,59100,59200,59100,2882
|
|
20240216,115200,132677405400,59100,59200,59200,59100,2857
|
|
20240216,115100,132508506700,59200,59100,59200,59000,10209
|
|
20240216,115000,131905293600,59100,59100,59200,59000,11886
|
|
20240216,114900,131203079900,59100,59200,59300,59100,39803
|
|
20240216,114800,128848485400,59300,59400,59400,59200,4636
|
|
20240216,114700,128573590400,59400,59400,59400,59300,2204
|
|
20240216,114600,128442840600,59300,59400,59400,59300,2912
|
|
20240216,114500,128269964000,59400,59400,59500,59300,9973
|
|
20240216,114400,127677915000,59400,59500,59500,59400,896
|
|
20240216,114300,127624659600,59500,59500,59500,59400,867
|
|
20240216,114200,127573095700,59500,59500,59500,59400,1574
|
|
20240216,114100,127479497900,59500,59600,59600,59500,2555
|
|
20240216,114000,127327435900,59500,59600,59600,59500,1650
|
|
20240216,113900,127229146000,59600,59600,59600,59500,1528
|
|
20240216,113800,127138115600,59600,59600,59600,59500,1775
|
|
20240216,113700,127032378900,59500,59300,59600,59300,5673
|
|
20240216,113600,126695116100,59400,59400,59400,59300,4555
|
|
20240216,113500,126424750100,59400,59400,59500,59400,1852
|
|
20240216,113400,126314706800,59500,59400,59500,59400,2726
|
|
20240216,113300,126152737700,59500,59500,59600,59400,2362
|
|
20240216,113200,126012199500,59500,59500,59600,59500,1675
|
|
20240216,113100,125912514400,59500,59600,59600,59500,1322
|
|
20240216,113000,125833798900,59500,59700,59700,59500,1412
|
|
20240216,112900,125749672100,59600,59500,59700,59500,2959
|
|
20240216,112800,125573315900,59500,59400,59600,59300,6478
|
|
20240216,112700,125188682900,59400,59500,59500,59400,2943
|
|
20240216,112600,125013829300,59500,59500,59600,59300,12422
|
|
20240216,112500,124276092800,59500,59500,59600,59500,2140
|
|
20240216,112400,124148735900,59600,59500,59600,59500,3860
|
|
20240216,112300,123918957800,59500,59600,59600,59500,1274
|
|
20240216,112200,123843082200,59600,59400,59600,59300,8322
|
|
20240216,112100,123348101100,59300,59500,59500,59300,8836
|
|
20240216,112000,122823232900,59500,59600,59700,59400,5355
|
|
20240216,111900,122504590500,59600,59800,59800,59500,5646
|
|
20240216,111800,122167684500,59800,59800,59900,59700,1874
|
|
20240216,111700,122055626200,59800,59700,59900,59600,4985
|
|
20240216,111600,121757497900,59700,59800,59800,59600,3922
|
|
20240216,111500,121523266500,59800,59700,59800,59700,1544
|
|
20240216,111400,121431016100,59800,59800,59800,59700,5331
|
|
20240216,111300,121112295700,59800,59700,59800,59600,1634
|
|
20240216,111200,121014711400,59600,59600,59700,59500,1460
|
|
20240216,111100,120927636900,59600,59700,59700,59500,2132
|
|
20240216,111000,120800526900,59600,59600,59700,59500,2643
|
|
20240216,110900,120643058700,59700,59700,59700,59500,2232
|
|
20240216,110800,120510000300,59700,59700,59700,59600,1817
|
|
20240216,110700,120401609600,59700,59700,59700,59500,3998
|
|
20240216,110600,120163372000,59700,59700,59800,59500,4317
|
|
20240216,110500,119906010400,59800,59800,59800,59600,4755
|
|
20240216,110400,119622109600,59800,59900,59900,59700,3235
|
|
20240216,110300,119428678300,59800,59900,60000,59800,6197
|
|
20240216,110200,119057391100,60000,59800,60000,59800,4179
|
|
20240216,110100,118807075700,59800,59900,59900,59800,3431
|
|
20240216,110000,118601762700,59900,59900,59900,59800,1710
|
|
20240216,105900,118499377800,59800,60000,60000,59800,6366
|
|
20240216,105800,118118159000,59900,59900,60100,59800,7007
|
|
20240216,105700,117698013200,59900,59800,60000,59800,6315
|
|
20240216,105600,117319823500,59800,59600,59800,59600,2628
|
|
20240216,105500,117162860400,59700,59800,59800,59600,4039
|
|
20240216,105400,116921703700,59800,59700,59800,59600,8096
|
|
20240216,105300,116438519200,59700,59500,59800,59500,6281
|
|
20240216,105200,116064239000,59400,59500,59500,59400,2312
|
|
20240216,105100,115926726500,59500,59500,59500,59400,1601
|
|
20240216,105000,115831490900,59500,59500,59700,59400,5289
|
|
20240216,104900,115516700300,59500,59500,59600,59400,5926
|
|
20240216,104800,115164172100,59500,59400,59500,59300,5113
|
|
20240216,104700,114860510700,59400,59400,59500,59300,4310
|
|
20240216,104600,114604541800,59500,59500,59500,59200,27037
|
|
20240216,104500,113000815400,59500,59500,59500,59400,5578
|
|
20240216,104400,112668977700,59500,59400,59500,59400,3126
|
|
20240216,104300,112483133900,59500,59400,59500,59400,3722
|
|
20240216,104200,112261945300,59500,59400,59500,59400,3167
|
|
20240216,104100,112073578800,59500,59400,59500,59300,6152
|
|
20240216,104000,111708110900,59400,59400,59500,59300,10255
|
|
20240216,103900,111098918200,59400,59600,59700,59400,7091
|
|
20240216,103800,110676669000,59700,59600,59700,59500,2676
|
|
20240216,103700,110517159100,59600,59600,59600,59500,6622
|
|
20240216,103600,110123001600,59500,59700,59700,59500,10134
|
|
20240216,103500,109519526400,59600,59800,59800,59600,15413
|
|
20240216,103400,108599388600,59800,59900,60000,59800,2737
|
|
20240216,103300,108435539200,59900,59800,59900,59800,2538
|
|
20240216,103200,108283602400,59800,59800,59900,59700,5693
|
|
20240216,103100,107943379500,59800,60000,60100,59800,13898
|
|
20240216,103000,107110520700,60000,60100,60100,60000,1364
|
|
20240216,102900,107028664400,60100,60100,60200,60000,3081
|
|
20240216,102800,106843497300,60200,60000,60200,60000,1917
|
|
20240216,102700,106728269700,60100,60200,60200,60000,11773
|
|
20240216,102600,106020958700,60200,60100,60200,60100,2122
|
|
20240216,102500,105893359900,60200,60200,60300,60100,2310
|
|
20240216,102400,105754312800,60200,60200,60200,60000,3558
|
|
20240216,102300,105540312200,60100,60300,60300,60100,6673
|
|
20240216,102200,105138894900,60200,60100,60300,60100,2711
|
|
20240216,102100,104975784900,60100,60000,60100,60000,1858
|
|
20240216,102000,104864192000,60100,60200,60300,59900,7246
|
|
20240216,101900,104428962600,60200,60300,60300,60100,2622
|
|
20240216,101800,104271117100,60300,60400,60400,60200,3177
|
|
20240216,101700,104079500200,60300,60400,60400,60300,5676
|
|
20240216,101600,103737043700,60400,60200,60400,60100,10933
|
|
20240216,101500,103078056400,60200,59800,60200,59800,8053
|
|
20240216,101400,102595131000,59800,60000,60000,59800,5118
|
|
20240216,101300,102288494200,59900,60000,60100,59900,5434
|
|
20240216,101200,101962689400,60100,60100,60100,60000,5671
|
|
20240216,101100,101622389500,60100,60100,60100,60000,2933
|
|
20240216,101000,101446243200,60100,60200,60200,59900,15638
|
|
20240216,100900,100507464500,60200,60500,60600,60100,8655
|
|
20240216,100800,99985329700,60500,60400,60600,60300,4114
|
|
20240216,100700,99736370700,60500,60600,60800,60300,24963
|
|
20240216,100600,98223866800,60600,60600,60700,60500,14060
|
|
20240216,100500,97372024800,60600,60500,60700,60400,18778
|
|
20240216,100400,96234740900,60600,60300,60600,60200,27127
|
|
20240216,100300,94595499300,60300,60200,60400,60100,11102
|
|
20240216,100200,93926286000,60100,60300,60300,60000,26301
|
|
20240216,100100,92342614100,60200,59900,60300,59800,19565
|
|
20240216,100000,91166718000,60000,60100,60100,59800,19054
|
|
20240216,095900,90024905900,60100,59800,60100,59700,32415
|
|
20240216,095800,88082156600,59800,59700,59800,59600,15972
|
|
20240216,095700,87127960500,59700,59500,59700,59400,10544
|
|
20240216,095600,86499709200,59500,59400,59500,59200,8389
|
|
20240216,095500,86001846300,59500,59400,59500,59300,14441
|
|
20240216,095400,85144279300,59400,59300,59400,59200,8655
|
|
20240216,095300,84631077400,59300,59200,59300,59100,10543
|
|
20240216,095200,84006664700,59100,59200,59200,59000,5578
|
|
20240216,095100,83676996500,59200,59200,59300,59100,15078
|
|
20240216,095000,82784685300,59200,59000,59300,59000,15698
|
|
20240216,094900,81856483600,59000,59100,59200,58800,66031
|
|
20240216,094800,77960099000,59200,59200,59400,59100,15966
|
|
20240216,094700,77015161600,59300,59600,59700,59200,38011
|
|
20240216,094600,74758115000,59600,59500,59700,59500,6733
|
|
20240216,094500,74357041100,59500,60000,60000,59500,29287
|
|
20240216,094400,72609171000,60000,59800,60000,59700,8647
|
|
20240216,094300,72091627100,59800,59500,59800,59500,7729
|
|
20240216,094200,71630184500,59500,59600,59700,59300,71047
|
|
20240216,094100,67405261800,59500,59800,60000,59500,37747
|
|
20240216,094000,65151420400,59800,59800,59900,59700,19563
|
|
20240216,093900,63981537800,59800,59900,60000,59800,22349
|
|
20240216,093800,62644247800,60000,60000,60100,59900,10841
|
|
20240216,093700,61993707200,60000,60200,60200,59900,15369
|
|
20240216,093600,61071196700,60200,60300,60300,60100,6002
|
|
20240216,093500,60709699500,60300,60300,60400,60200,6041
|
|
20240216,093400,60345423700,60400,59900,60600,59900,22085
|
|
20240216,093300,59019234300,59900,60300,60300,59900,59605
|
|
20240216,093200,55442997300,60200,60100,60300,60100,7974
|
|
20240216,093100,54963463200,60100,60500,60600,60100,17534
|
|
20240216,093000,53906411600,60500,60500,60700,60400,9467
|
|
20240216,092900,53333460300,60500,60300,60600,60300,12813
|
|
20240216,092800,52559075100,60400,60500,60500,60300,11977
|
|
20240216,092700,51835504300,60500,60100,60500,60100,13792
|
|
20240216,092600,51004651200,60100,60200,60300,60100,14361
|
|
20240216,092500,50140750700,60200,60200,60400,60200,21387
|
|
20240216,092400,48851624000,60200,60300,60400,60000,40918
|
|
20240216,092300,46391445600,60300,60800,60900,60200,74825
|
|
20240216,092200,41867549500,60900,60800,61000,60800,12298
|
|
20240216,092100,41119219700,60900,60700,61000,60700,13675
|
|
20240216,092000,40286808600,60800,61400,61400,60600,48207
|
|
20240216,091900,37349651800,61300,61400,61500,61300,8378
|
|
20240216,091800,36835162500,61400,61500,61500,61300,8086
|
|
20240216,091700,36338686400,61500,61600,61700,61400,9969
|
|
20240216,091600,35724782900,61600,61800,61800,61500,12952
|
|
20240216,091500,34926279900,61800,61400,61800,61300,18218
|
|
20240216,091400,33803873400,61400,61400,61600,61200,10844
|
|
20240216,091300,33138214900,61400,61500,61600,61200,16545
|
|
20240216,091200,32122419500,61500,61800,61800,61400,30299
|
|
20240216,091100,30256839800,61800,61900,62000,61500,27379
|
|
20240216,091000,28564880300,61900,61700,62000,61700,14474
|
|
20240216,090900,27670185300,61700,61900,62000,61700,44831
|
|
20240216,090800,24894061200,61900,61500,61900,61300,23129
|
|
20240216,090700,23469678400,61600,61300,61600,61000,21651
|
|
20240216,090600,22143336600,61300,61300,61500,61200,18922
|
|
20240216,090500,20983575900,61300,61100,61600,60900,29080
|
|
20240216,090400,19202100400,61200,60800,61200,60600,18766
|
|
20240216,090300,18060988600,60700,61000,61000,60500,45776
|
|
20240216,090200,15282317000,60900,61500,61500,60500,82437
|
|
20240216,090100,10266021800,61500,61300,61800,61000,46145
|
|
20240216,090000,7436867000,61400,61500,61700,61000,120134
|