647 lines
37 KiB
CSV
647 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194400,15626667100,102800,102800,102800,102800,6928
|
|
20240215,194300,15626667100,102800,102800,102800,102800,0
|
|
20240215,194200,15626667100,102800,102800,102800,102800,0
|
|
20240215,194100,15626667100,102800,102800,102800,102800,0
|
|
20240215,194000,15626667100,102800,102800,102800,102800,0
|
|
20240215,193900,15626667100,102800,102800,102800,102800,0
|
|
20240215,193800,15626667100,102800,102800,102800,102800,0
|
|
20240215,193700,15626667100,102800,102800,102800,102800,0
|
|
20240215,193600,15626667100,102800,102800,102800,102800,0
|
|
20240215,193500,15626667100,102800,102800,102800,102800,0
|
|
20240215,193400,15626667100,102800,102800,102800,102800,0
|
|
20240215,193300,15626667100,102800,102800,102800,102800,0
|
|
20240215,193200,15626667100,102800,102800,102800,102800,0
|
|
20240215,193100,15626667100,102800,102800,102800,102800,0
|
|
20240215,193000,15626667100,102800,102800,102800,102800,0
|
|
20240215,192900,15626667100,102800,102800,102800,102800,0
|
|
20240215,192800,15626667100,102800,102800,102800,102800,0
|
|
20240215,192700,15626667100,102800,102800,102800,102800,0
|
|
20240215,192600,15626667100,102800,102800,102800,102800,0
|
|
20240215,192500,15626667100,102800,102800,102800,102800,0
|
|
20240215,192400,15626667100,102800,102800,102800,102800,0
|
|
20240215,192300,15626667100,102800,102800,102800,102800,0
|
|
20240215,192200,15626667100,102800,102800,102800,102800,0
|
|
20240215,192100,15626667100,102800,102800,102800,102800,0
|
|
20240215,192000,15626667100,102800,102800,102800,102800,0
|
|
20240215,191900,15626667100,102800,102800,102800,102800,0
|
|
20240215,191800,15626667100,102800,102800,102800,102800,0
|
|
20240215,191700,15626667100,102800,102800,102800,102800,0
|
|
20240215,191600,15626667100,102800,102800,102800,102800,0
|
|
20240215,191500,15626667100,102800,102800,102800,102800,0
|
|
20240215,191400,15626667100,102800,102800,102800,102800,6928
|
|
20240215,191300,15626667100,102800,102800,102800,102800,0
|
|
20240215,191200,15626667100,102800,102800,102800,102800,0
|
|
20240215,191100,15626667100,102800,102800,102800,102800,0
|
|
20240215,191000,15626667100,102800,102800,102800,102800,0
|
|
20240215,190900,15626667100,102800,102800,102800,102800,0
|
|
20240215,190800,15626667100,102800,102800,102800,102800,0
|
|
20240215,190700,15626667100,102800,102800,102800,102800,0
|
|
20240215,190600,15626667100,102800,102800,102800,102800,0
|
|
20240215,190500,15626667100,102800,102800,102800,102800,0
|
|
20240215,190400,15626667100,102800,102800,102800,102800,0
|
|
20240215,190300,15626667100,102800,102800,102800,102800,0
|
|
20240215,190200,15626667100,102800,102800,102800,102800,0
|
|
20240215,190100,15626667100,102800,102800,102800,102800,0
|
|
20240215,190000,15626667100,102800,102800,102800,102800,0
|
|
20240215,185900,15626667100,102800,102800,102800,102800,0
|
|
20240215,185800,15626667100,102800,102800,102800,102800,0
|
|
20240215,185700,15626667100,102800,102800,102800,102800,0
|
|
20240215,185600,15626667100,102800,102800,102800,102800,0
|
|
20240215,185500,15626667100,102800,102800,102800,102800,0
|
|
20240215,185400,15626667100,102800,102800,102800,102800,0
|
|
20240215,185300,15626667100,102800,102800,102800,102800,0
|
|
20240215,185200,15626667100,102800,102800,102800,102800,0
|
|
20240215,185100,15626667100,102800,102800,102800,102800,0
|
|
20240215,185000,15626667100,102800,102800,102800,102800,0
|
|
20240215,184900,15626667100,102800,102800,102800,102800,0
|
|
20240215,184800,15626667100,102800,102800,102800,102800,0
|
|
20240215,184700,15626667100,102800,102800,102800,102800,0
|
|
20240215,184600,15626667100,102800,102800,102800,102800,0
|
|
20240215,184500,15626667100,102800,102800,102800,102800,0
|
|
20240215,184400,15626667100,102800,102800,102800,102800,6928
|
|
20240215,184300,15626667100,102800,102800,102800,102800,0
|
|
20240215,184200,15626667100,102800,102800,102800,102800,0
|
|
20240215,184100,15626667100,102800,102800,102800,102800,0
|
|
20240215,184000,15626667100,102800,102800,102800,102800,0
|
|
20240215,183900,15626667100,102800,102800,102800,102800,0
|
|
20240215,183800,15626667100,102800,102800,102800,102800,0
|
|
20240215,183700,15626667100,102800,102800,102800,102800,0
|
|
20240215,183600,15626667100,102800,102800,102800,102800,0
|
|
20240215,183500,15626667100,102800,102800,102800,102800,0
|
|
20240215,183400,15626667100,102800,102800,102800,102800,0
|
|
20240215,183300,15626667100,102800,102800,102800,102800,0
|
|
20240215,183200,15626667100,102800,102800,102800,102800,0
|
|
20240215,183100,15626667100,102800,102800,102800,102800,0
|
|
20240215,183000,15626667100,102800,102800,102800,102800,0
|
|
20240215,182900,15626667100,102800,102800,102800,102800,0
|
|
20240215,182800,15626667100,102800,102800,102800,102800,0
|
|
20240215,182700,15626667100,102800,102800,102800,102800,0
|
|
20240215,182600,15626667100,102800,102800,102800,102800,0
|
|
20240215,182500,15626667100,102800,102800,102800,102800,0
|
|
20240215,182400,15626667100,102800,102800,102800,102800,0
|
|
20240215,182300,15626667100,102800,102800,102800,102800,0
|
|
20240215,182200,15626667100,102800,102800,102800,102800,0
|
|
20240215,182100,15626667100,102800,102800,102800,102800,0
|
|
20240215,182000,15626667100,102800,102800,102800,102800,0
|
|
20240215,181900,15626667100,102800,102800,102800,102800,0
|
|
20240215,181800,15626667100,102800,102800,102800,102800,0
|
|
20240215,181700,15626667100,102800,102800,102800,102800,0
|
|
20240215,181600,15626667100,102800,102800,102800,102800,0
|
|
20240215,181500,15626667100,102800,102800,102800,102800,0
|
|
20240215,181400,15626667100,102800,102800,102800,102800,6928
|
|
20240215,181300,15626667100,102800,102800,102800,102800,0
|
|
20240215,181200,15626667100,102800,102800,102800,102800,0
|
|
20240215,181100,15626667100,102800,102800,102800,102800,0
|
|
20240215,181000,15626667100,102800,102800,102800,102800,0
|
|
20240215,180900,15626667100,102800,102800,102800,102800,0
|
|
20240215,180800,15626667100,102800,102800,102800,102800,0
|
|
20240215,180700,15626667100,102800,102800,102800,102800,0
|
|
20240215,180600,15626667100,102800,102800,102800,102800,0
|
|
20240215,180500,15626667100,102800,102800,102800,102800,0
|
|
20240215,180400,15626667100,102800,102800,102800,102800,0
|
|
20240215,180300,15626667100,102800,102800,102800,102800,0
|
|
20240215,180200,15626667100,102800,102800,102800,102800,0
|
|
20240215,180100,15626667100,102800,102800,102800,102800,0
|
|
20240215,180000,15626667100,102800,102800,102800,102800,0
|
|
20240215,175900,15626667100,102800,102800,102800,102800,0
|
|
20240215,175800,15626667100,102800,102800,102800,102800,0
|
|
20240215,175700,15626667100,102800,102800,102800,102800,0
|
|
20240215,175600,15626667100,102800,102800,102800,102800,0
|
|
20240215,175500,15626667100,102800,102800,102800,102800,0
|
|
20240215,175400,15626667100,102800,102800,102800,102800,0
|
|
20240215,175300,15626667100,102800,102800,102800,102800,0
|
|
20240215,175200,15626667100,102800,102800,102800,102800,0
|
|
20240215,175100,15626667100,102800,102800,102800,102800,0
|
|
20240215,175000,15626667100,102800,102800,102800,102800,0
|
|
20240215,174900,15626667100,102800,102800,102800,102800,0
|
|
20240215,174800,15626667100,102800,102800,102800,102800,0
|
|
20240215,174700,15626667100,102800,102800,102800,102800,0
|
|
20240215,174600,15626667100,102800,102800,102800,102800,0
|
|
20240215,174500,15626667100,102800,102800,102800,102800,0
|
|
20240215,174400,15626667100,102800,102800,102800,102800,6928
|
|
20240215,174300,15626667100,102800,102800,102800,102800,0
|
|
20240215,174200,15626667100,102800,102800,102800,102800,0
|
|
20240215,174100,15626667100,102800,102800,102800,102800,0
|
|
20240215,174000,15626667100,102800,102800,102800,102800,0
|
|
20240215,173900,15626667100,102800,102800,102800,102800,0
|
|
20240215,173800,15626667100,102800,102800,102800,102800,0
|
|
20240215,173700,15626667100,102800,102800,102800,102800,0
|
|
20240215,173600,15626667100,102800,102800,102800,102800,0
|
|
20240215,173500,15626667100,102800,102800,102800,102800,0
|
|
20240215,173400,15626667100,102800,102800,102800,102800,0
|
|
20240215,173300,15626667100,102800,102800,102800,102800,0
|
|
20240215,173200,15626667100,102800,102800,102800,102800,0
|
|
20240215,173100,15626667100,102800,102800,102800,102800,0
|
|
20240215,173000,15626667100,102800,102800,102800,102800,0
|
|
20240215,172900,15626667100,102800,102800,102800,102800,0
|
|
20240215,172800,15626667100,102800,102800,102800,102800,0
|
|
20240215,172700,15626667100,102800,102800,102800,102800,0
|
|
20240215,172600,15626667100,102800,102800,102800,102800,0
|
|
20240215,172500,15626667100,102800,102800,102800,102800,0
|
|
20240215,172400,15626667100,102800,102800,102800,102800,0
|
|
20240215,172300,15626667100,102800,102800,102800,102800,0
|
|
20240215,172200,15626667100,102800,102800,102800,102800,0
|
|
20240215,172100,15626667100,102800,102800,102800,102800,0
|
|
20240215,172000,15626667100,102800,102800,102800,102800,0
|
|
20240215,171900,15626667100,102800,102800,102800,102800,0
|
|
20240215,171800,15626667100,102800,102800,102800,102800,0
|
|
20240215,171700,15626667100,102800,102800,102800,102800,0
|
|
20240215,171600,15626667100,102800,102800,102800,102800,0
|
|
20240215,171500,15626667100,102800,102800,102800,102800,0
|
|
20240215,171400,15626667100,102800,102800,102800,102800,6928
|
|
20240215,171300,15626667100,102800,102800,102800,102800,0
|
|
20240215,171200,15626667100,102800,102800,102800,102800,0
|
|
20240215,171100,15626667100,102800,102800,102800,102800,0
|
|
20240215,171000,15626667100,102800,102800,102800,102800,0
|
|
20240215,170900,15626667100,102800,102800,102800,102800,0
|
|
20240215,170800,15626667100,102800,102800,102800,102800,0
|
|
20240215,170700,15626667100,102800,102800,102800,102800,0
|
|
20240215,170600,15626667100,102800,102800,102800,102800,0
|
|
20240215,170500,15626667100,102800,102800,102800,102800,0
|
|
20240215,170400,15626667100,102800,102800,102800,102800,0
|
|
20240215,170300,15626667100,102800,102800,102800,102800,0
|
|
20240215,170200,15626667100,102800,102800,102800,102800,0
|
|
20240215,170100,15626667100,102800,102800,102800,102800,0
|
|
20240215,170000,15626667100,102800,102800,102800,102800,0
|
|
20240215,165900,15626667100,102800,102800,102800,102800,0
|
|
20240215,165800,15626667100,102800,102800,102800,102800,0
|
|
20240215,165700,15626667100,102800,102800,102800,102800,0
|
|
20240215,165600,15626667100,102800,102800,102800,102800,0
|
|
20240215,165500,15626667100,102800,102800,102800,102800,0
|
|
20240215,165400,15626667100,102800,102800,102800,102800,0
|
|
20240215,165300,15626667100,102800,102800,102800,102800,0
|
|
20240215,165200,15626667100,102800,102800,102800,102800,0
|
|
20240215,165100,15626667100,102800,102800,102800,102800,0
|
|
20240215,165000,15626667100,102800,102800,102800,102800,0
|
|
20240215,164900,15626667100,102800,102800,102800,102800,0
|
|
20240215,164800,15626667100,102800,102800,102800,102800,0
|
|
20240215,164700,15626667100,102800,102800,102800,102800,0
|
|
20240215,164600,15626667100,102800,102800,102800,102800,0
|
|
20240215,164500,15626667100,102800,102800,102800,102800,0
|
|
20240215,164400,15626667100,102800,102800,102800,102800,6928
|
|
20240215,164300,15626667100,102800,102800,102800,102800,0
|
|
20240215,164200,15626667100,102800,102800,102800,102800,0
|
|
20240215,164100,15626667100,102800,102800,102800,102800,0
|
|
20240215,164000,15626667100,102800,102800,102800,102800,0
|
|
20240215,163900,15626667100,102800,102800,102800,102800,0
|
|
20240215,163800,15626667100,102800,102800,102800,102800,0
|
|
20240215,163700,15626667100,102800,102800,102800,102800,0
|
|
20240215,163600,15626667100,102800,102800,102800,102800,0
|
|
20240215,163500,15626667100,102800,102800,102800,102800,0
|
|
20240215,163400,15626667100,102800,102800,102800,102800,0
|
|
20240215,163300,15626667100,102800,102800,102800,102800,0
|
|
20240215,163200,15626667100,102800,102800,102800,102800,0
|
|
20240215,163100,15626667100,102800,102800,102800,102800,0
|
|
20240215,163000,15626667100,102800,102800,102800,102800,0
|
|
20240215,162900,15626667100,102800,102800,102800,102800,0
|
|
20240215,162800,15626667100,102800,102800,102800,102800,0
|
|
20240215,162700,15626667100,102800,102800,102800,102800,0
|
|
20240215,162600,15626667100,102800,102800,102800,102800,0
|
|
20240215,162500,15626667100,102800,102800,102800,102800,0
|
|
20240215,162400,15626667100,102800,102800,102800,102800,0
|
|
20240215,162300,15626667100,102800,102800,102800,102800,0
|
|
20240215,162200,15626667100,102800,102800,102800,102800,0
|
|
20240215,162100,15626667100,102800,102800,102800,102800,0
|
|
20240215,162000,15626667100,102800,102800,102800,102800,0
|
|
20240215,161900,15626667100,102800,102800,102800,102800,0
|
|
20240215,161800,15626667100,102800,102800,102800,102800,0
|
|
20240215,161700,15626667100,102800,102800,102800,102800,0
|
|
20240215,161600,15626667100,102800,102800,102800,102800,0
|
|
20240215,161500,15626667100,102800,102800,102800,102800,0
|
|
20240215,161400,15626667100,102800,102800,102800,102800,6928
|
|
20240215,161300,15626667100,102800,102800,102800,102800,0
|
|
20240215,161200,15626667100,102800,102800,102800,102800,0
|
|
20240215,161100,15626667100,102800,102800,102800,102800,0
|
|
20240215,161000,15626667100,102800,102800,102800,102800,0
|
|
20240215,160900,15626667100,102800,102800,102800,102800,0
|
|
20240215,160800,15626667100,102800,102800,102800,102800,0
|
|
20240215,160700,15626667100,102800,102800,102800,102800,0
|
|
20240215,160600,15626667100,102800,102800,102800,102800,0
|
|
20240215,160500,15626667100,102800,102800,102800,102800,0
|
|
20240215,160400,15626667100,102800,102800,102800,102800,0
|
|
20240215,160300,15626667100,102800,102800,102800,102800,0
|
|
20240215,160200,15626667100,102800,102800,102800,102800,0
|
|
20240215,160100,15626667100,102800,102800,102800,102800,0
|
|
20240215,160000,15626667100,102800,102800,102800,102800,0
|
|
20240215,155900,15626667100,102800,102800,102800,102800,0
|
|
20240215,155800,15626667100,102800,102800,102800,102800,0
|
|
20240215,155700,15626667100,102800,102800,102800,102800,0
|
|
20240215,155600,15626667100,102800,102800,102800,102800,0
|
|
20240215,155500,15626667100,102800,102800,102800,102800,0
|
|
20240215,155400,15626667100,102800,102800,102800,102800,0
|
|
20240215,155300,15626667100,102800,102800,102800,102800,0
|
|
20240215,155200,15626667100,102800,102800,102800,102800,0
|
|
20240215,155100,15626667100,102800,102800,102800,102800,0
|
|
20240215,155000,15626667100,102800,102800,102800,102800,0
|
|
20240215,154900,15626667100,102800,102800,102800,102800,0
|
|
20240215,154800,15626667100,102800,102800,102800,102800,0
|
|
20240215,154700,15626667100,102800,102800,102800,102800,0
|
|
20240215,154600,15626667100,102800,102800,102800,102800,0
|
|
20240215,154500,15626667100,102800,102800,102800,102800,0
|
|
20240215,154400,15626667100,102800,102800,102800,102800,6928
|
|
20240215,154300,15626667100,102800,102800,102800,102800,0
|
|
20240215,154200,15626667100,102800,102800,102800,102800,0
|
|
20240215,154100,15626667100,102800,102800,102800,102800,0
|
|
20240215,154000,15626667100,102800,102800,102800,102800,0
|
|
20240215,153900,15626667100,102800,102800,102800,102800,0
|
|
20240215,153800,15626667100,102800,102800,102800,102800,0
|
|
20240215,153700,15626667100,102800,102800,102800,102800,0
|
|
20240215,153600,15626667100,102800,102800,102800,102800,0
|
|
20240215,153500,15626667100,102800,102800,102800,102800,0
|
|
20240215,153400,15626667100,102800,102800,102800,102800,0
|
|
20240215,153300,15626667100,102800,102800,102800,102800,0
|
|
20240215,153200,15626667100,102800,102800,102800,102800,0
|
|
20240215,153100,15626667100,102800,102800,102800,102800,0
|
|
20240215,153000,15626667100,102800,102800,102800,102800,6928
|
|
20240215,152900,14914468700,103100,103100,103100,103100,0
|
|
20240215,152800,14914468700,103100,103100,103100,103100,0
|
|
20240215,152700,14914468700,103100,103100,103100,103100,0
|
|
20240215,152600,14914468700,103100,103100,103100,103100,0
|
|
20240215,152500,14914468700,103100,103100,103100,103100,0
|
|
20240215,152400,14914468700,103100,103100,103100,103100,0
|
|
20240215,152300,14914468700,103100,103100,103100,103100,0
|
|
20240215,152200,14914468700,103100,103100,103100,103100,0
|
|
20240215,152100,14914468700,103100,103100,103100,103100,0
|
|
20240215,152000,14914468700,103100,103100,103100,103100,0
|
|
20240215,151900,14914468700,103100,103000,103100,103000,310
|
|
20240215,151800,14882535800,103000,103100,103200,103000,622
|
|
20240215,151700,14818406300,103200,103100,103200,103100,530
|
|
20240215,151600,14763762300,103100,103000,103100,103000,178
|
|
20240215,151500,14745415200,103000,103000,103100,103000,107
|
|
20240215,151400,14734394100,102900,102900,103000,102900,258
|
|
20240215,151300,14707826900,102900,102900,102900,102800,652
|
|
20240215,151200,14640766700,102900,102900,102900,102900,448
|
|
20240215,151100,14594667500,102900,102900,103000,102900,63
|
|
20240215,151000,14588184100,103000,102900,103000,102900,36
|
|
20240215,150900,14584478300,102900,102800,102900,102800,80
|
|
20240215,150800,14576247000,102800,102900,102900,102800,847
|
|
20240215,150700,14489106200,102800,102900,102900,102800,380
|
|
20240215,150600,14450041300,102900,102900,103000,102800,609
|
|
20240215,150500,14387379300,102900,102800,103000,102800,250
|
|
20240215,150400,14361654800,102800,102900,102900,102700,4188
|
|
20240215,150300,13931149800,102900,103000,103000,102900,412
|
|
20240215,150200,13888728100,103000,103100,103200,103000,2860
|
|
20240215,150100,13594091800,103100,103100,103200,103100,59
|
|
20240215,150000,13588008100,103100,103200,103300,103100,143
|
|
20240215,145900,13573249900,103200,103300,103300,103100,520
|
|
20240215,145800,13519608500,103300,103300,103300,103200,134
|
|
20240215,145700,13505770400,103400,103200,103400,103200,53
|
|
20240215,145600,13500297900,103200,103300,103300,103200,513
|
|
20240215,145500,13447351600,103200,103200,103300,103200,295
|
|
20240215,145400,13416903000,103200,103300,103300,103200,94
|
|
20240215,145300,13407196200,103300,103300,103400,103200,246
|
|
20240215,145200,13381790800,103300,103300,103300,103300,2
|
|
20240215,145100,13381584200,103300,103300,103300,103200,150
|
|
20240215,145000,13366089300,103300,103200,103300,103200,80
|
|
20240215,144900,13357831700,103200,103300,103300,103200,41
|
|
20240215,144800,13353598400,103300,103200,103300,103200,558
|
|
20240215,144700,13295966500,103200,103300,103300,103200,417
|
|
20240215,144600,13252926900,103300,103300,103400,103300,74
|
|
20240215,144500,13245282000,103400,103300,103400,103300,57
|
|
20240215,144400,13239392900,103300,103300,103400,103300,58
|
|
20240215,144300,13233401200,103400,103300,103400,103300,246
|
|
20240215,144200,13207986700,103300,103400,103400,103300,93
|
|
20240215,144100,13198378500,103400,103500,103500,103300,211
|
|
20240215,144000,13176552200,103500,103300,103500,103300,96
|
|
20240215,143900,13166631400,103400,103400,103400,103300,50
|
|
20240215,143800,13161463700,103300,103400,103400,103300,66
|
|
20240215,143700,13154643500,103300,103400,103400,103300,49
|
|
20240215,143600,13149580400,103400,103200,103400,103200,33
|
|
20240215,143500,13146172100,103200,103300,103300,103200,35
|
|
20240215,143400,13142559800,103400,103400,103400,103400,4
|
|
20240215,143300,13142146200,103200,103300,103300,103200,65
|
|
20240215,143200,13135432400,103200,103300,103300,103100,578
|
|
20240215,143100,13075777200,103300,103400,103400,103300,14
|
|
20240215,143000,13074330300,103300,103200,103300,103200,165
|
|
20240215,142900,13057286700,103200,103100,103200,103100,145
|
|
20240215,142800,13042322800,103200,103100,103200,103100,317
|
|
20240215,142700,13009625200,103100,103100,103200,103100,84
|
|
20240215,142600,13000964500,103100,103100,103200,103100,59
|
|
20240215,142500,12994881100,103100,103100,103200,103100,83
|
|
20240215,142400,12986322400,103100,103200,103200,103100,122
|
|
20240215,142300,12973744100,103200,103200,103200,103200,58
|
|
20240215,142200,12967758500,103100,103100,103100,103100,58
|
|
20240215,142100,12961778700,103100,103200,103200,103100,28
|
|
20240215,142000,12958890800,103100,103100,103200,103100,96
|
|
20240215,141900,12948992700,103100,103100,103200,103100,133
|
|
20240215,141800,12935279900,103100,103100,103200,103100,229
|
|
20240215,141700,12911669400,103100,103300,103300,103100,299
|
|
20240215,141600,12880816300,103300,103400,103400,103300,163
|
|
20240215,141500,12863977800,103400,103300,103400,103300,42
|
|
20240215,141400,12859636100,103200,103200,103300,103200,54
|
|
20240215,141300,12854063100,103300,103300,103300,103200,75
|
|
20240215,141200,12846320100,103300,103200,103300,103200,121
|
|
20240215,141100,12833829200,103200,103200,103300,103200,38
|
|
20240215,141000,12829906500,103200,103300,103300,103200,299
|
|
20240215,140900,12799038100,103400,103400,103400,103300,261
|
|
20240215,140800,12772064000,103400,103300,103400,103300,353
|
|
20240215,140700,12735568000,103300,103200,103400,103200,156
|
|
20240215,140600,12719453800,103200,103200,103300,103200,73
|
|
20240215,140500,12711919900,103300,103200,103300,103200,14
|
|
20240215,140400,12710473800,103200,103200,103200,103200,24
|
|
20240215,140300,12707997000,103100,103200,103300,103100,1200
|
|
20240215,140200,12584230100,103200,103300,103300,103200,63
|
|
20240215,140100,12577728200,103200,103200,103300,103200,52
|
|
20240215,140000,12572361200,103300,103400,103400,103300,58
|
|
20240215,135900,12566366700,103300,103400,103400,103300,76
|
|
20240215,135800,12558514200,103400,103400,103400,103300,74
|
|
20240215,135700,12550865000,103300,103400,103400,103200,206
|
|
20240215,135600,12529585800,103400,103300,103400,103300,265
|
|
20240215,135500,12502210000,103300,103300,103400,103300,753
|
|
20240215,135400,12424424500,103400,103500,103500,103400,304
|
|
20240215,135300,12392977100,103500,103500,103600,103500,58
|
|
20240215,135200,12386973200,103600,103500,103600,103500,52
|
|
20240215,135100,12381590500,103600,103500,103600,103500,98
|
|
20240215,135000,12371445600,103500,103500,103600,103400,72
|
|
20240215,134900,12363992200,103500,103400,103500,103400,670
|
|
20240215,134800,12294657000,103500,103400,103500,103400,111
|
|
20240215,134700,12283179300,103400,103400,103500,103400,10
|
|
20240215,134600,12282144800,103400,103400,103500,103400,178
|
|
20240215,134500,12263733000,103400,103400,103400,103400,198
|
|
20240215,134400,12243259800,103400,103500,103500,103400,83
|
|
20240215,134300,12234671700,103500,103500,103600,103500,93
|
|
20240215,134200,12225045800,103500,103500,103500,103500,144
|
|
20240215,134100,12210141800,103600,103600,103600,103500,53
|
|
20240215,134000,12204653400,103700,103700,103700,103600,56
|
|
20240215,133900,12198850300,103700,103600,103700,103600,14
|
|
20240215,133800,12197399300,103700,103700,103700,103600,58
|
|
20240215,133700,12191390100,103700,103600,103700,103600,79
|
|
20240215,133600,12183205200,103700,103700,103700,103600,63
|
|
20240215,133500,12176672300,103700,103800,103800,103700,41
|
|
20240215,133400,12172419300,103600,103700,103700,103600,583
|
|
20240215,133300,12111963900,103600,103600,103700,103600,144
|
|
20240215,133200,12097041900,103600,103600,103600,103600,31
|
|
20240215,133100,12093830300,103600,103700,103700,103600,35
|
|
20240215,133000,12090201000,103700,103600,103700,103600,69
|
|
20240215,132900,12083052100,103700,103500,103700,103500,39
|
|
20240215,132800,12079012400,103500,103600,103600,103500,65
|
|
20240215,132700,12072284000,103600,103500,103700,103500,63
|
|
20240215,132600,12065760400,103500,103500,103600,103500,150
|
|
20240215,132500,12050231100,103500,103500,103500,103500,24
|
|
20240215,132400,12047747100,103500,103600,103600,103500,109
|
|
20240215,132300,12036458700,103600,103600,103600,103500,119
|
|
20240215,132200,12024138200,103600,103500,103700,103500,49
|
|
20240215,132100,12019061300,103500,103500,103700,103500,253
|
|
20240215,132000,11992850700,103600,103500,103600,103500,204
|
|
20240215,131900,11971736600,103500,103400,103500,103400,927
|
|
20240215,131800,11875868400,103500,103400,103500,103400,71
|
|
20240215,131700,11868525100,103400,103400,103400,103400,85
|
|
20240215,131600,11859736100,103500,103400,103500,103400,119
|
|
20240215,131500,11847422500,103500,103400,103500,103400,138
|
|
20240215,131400,11833142200,103400,103500,103500,103400,209
|
|
20240215,131300,11811531000,103500,103400,103500,103400,59
|
|
20240215,131200,11805426600,103400,103600,103600,103400,107
|
|
20240215,131100,11794355400,103500,103500,103500,103500,97
|
|
20240215,131000,11784315900,103600,103600,103600,103500,71
|
|
20240215,130900,11776961500,103500,103500,103600,103500,68
|
|
20240215,130800,11769922500,103500,103600,103600,103500,36
|
|
20240215,130700,11766195500,103500,103500,103500,103500,55
|
|
20240215,130600,11760503000,103500,103600,103600,103500,31
|
|
20240215,130500,11757293800,103600,103500,103600,103500,99
|
|
20240215,130400,11747039200,103500,103600,103600,103500,59
|
|
20240215,130300,11740931700,103500,103500,103500,103400,36
|
|
20240215,130200,11737206700,103500,103500,103500,103400,25
|
|
20240215,130100,11734619300,103400,103500,103500,103400,431
|
|
20240215,130000,11690037500,103400,103500,103500,103400,136
|
|
20240215,125900,11675963100,103400,103500,103500,103400,44
|
|
20240215,125800,11671411700,103500,103500,103600,103500,97
|
|
20240215,125700,11661372100,103500,103500,103500,103500,30
|
|
20240215,125600,11658267100,103600,103500,103600,103500,92
|
|
20240215,125500,11648739500,103600,103500,103600,103500,557
|
|
20240215,125400,11591089900,103500,103600,103600,103500,64
|
|
20240215,125300,11584465800,103600,103500,103700,103500,63
|
|
20240215,125200,11577938000,103500,103700,103700,103500,240
|
|
20240215,125100,11553058400,103700,103500,103700,103500,335
|
|
20240215,125000,11518366600,103500,103500,103600,103500,63
|
|
20240215,124900,11511845600,103500,103500,103500,103500,16
|
|
20240215,124800,11510189600,103600,103600,103600,103500,619
|
|
20240215,124700,11446115500,103600,103500,103600,103500,206
|
|
20240215,124600,11424775000,103500,103600,103600,103500,103
|
|
20240215,124500,11414107200,103600,103700,103700,103600,83
|
|
20240215,124400,11405502500,103700,103700,103700,103600,266
|
|
20240215,124300,11377926700,103700,103700,103800,103700,136
|
|
20240215,124200,11363819600,103700,103700,103700,103700,87
|
|
20240215,124100,11354797700,103700,103700,103700,103700,8
|
|
20240215,124000,11353968100,103700,103700,103700,103700,20
|
|
20240215,123900,11351894100,103700,103800,103800,103700,486
|
|
20240215,123800,11301463300,103900,103900,103900,103900,133
|
|
20240215,123700,11287644600,104000,103900,104000,103900,87
|
|
20240215,123600,11278604600,103900,104000,104000,103900,62
|
|
20240215,123500,11272162700,103900,103800,103900,103800,103
|
|
20240215,123400,11261466600,103900,103800,103900,103800,67
|
|
20240215,123300,11254511300,103800,103900,103900,103800,176
|
|
20240215,123200,11236233900,103900,103900,103900,103800,72
|
|
20240215,123100,11228756600,103800,103800,103800,103800,18
|
|
20240215,123000,11226888200,103800,104000,104000,103800,355
|
|
20240215,122900,11189988400,104000,103900,104000,103900,426
|
|
20240215,122800,11145722700,103800,103900,103900,103800,88
|
|
20240215,122700,11136585400,103800,103900,103900,103800,46
|
|
20240215,122600,11131810300,103900,103900,103900,103900,2
|
|
20240215,122500,11131602500,103800,103800,103900,103800,292
|
|
20240215,122400,11101274800,103800,103900,104000,103800,81
|
|
20240215,122300,11092862800,103800,104000,104000,103800,178
|
|
20240215,122200,11074371800,104000,103900,104000,103900,259
|
|
20240215,122100,11047458900,103900,103900,104000,103900,148
|
|
20240215,122000,11032081600,103900,103900,104000,103900,62
|
|
20240215,121900,11025638800,104000,104000,104000,103900,183
|
|
20240215,121800,11006611200,104000,103900,104000,103900,19
|
|
20240215,121700,11004636000,103900,103900,104000,103900,53
|
|
20240215,121600,10999128000,104000,103800,104000,103800,141
|
|
20240215,121500,10984482100,103800,103900,103900,103800,30
|
|
20240215,121400,10981366700,103800,103800,103900,103800,34
|
|
20240215,121300,10977837400,103900,103900,103900,103900,50
|
|
20240215,121200,10972642400,103800,103800,103900,103800,227
|
|
20240215,121100,10949063200,103700,103800,103800,103700,26
|
|
20240215,121000,10946364600,103900,104000,104000,103800,115
|
|
20240215,120900,10934416900,103900,104000,104000,103900,87
|
|
20240215,120800,10925376500,104000,103900,104000,103900,27
|
|
20240215,120700,10922570800,104000,104100,104100,103900,826
|
|
20240215,120600,10836667700,104200,104000,104200,104000,204
|
|
20240215,120500,10815446400,104100,104000,104100,104000,140
|
|
20240215,120400,10800886100,104000,104000,104100,104000,76
|
|
20240215,120300,10792982000,104100,104100,104100,104000,113
|
|
20240215,120200,10781224000,104100,104100,104100,104100,198
|
|
20240215,120100,10760612200,104100,104100,104200,104100,40
|
|
20240215,120000,10756448100,104100,104100,104100,104100,76
|
|
20240215,115900,10748536500,104100,104100,104200,104100,192
|
|
20240215,115800,10728548800,104100,104200,104200,104100,108
|
|
20240215,115700,10717304300,104100,104200,104200,104100,27
|
|
20240215,115600,10714491000,104100,104200,104200,104100,92
|
|
20240215,115500,10704910000,104200,104100,104200,104100,96
|
|
20240215,115400,10694914900,104100,104200,104200,104100,109
|
|
20240215,115300,10683557800,104100,104100,104200,104100,115
|
|
20240215,115200,10671586200,104100,104100,104200,104100,27
|
|
20240215,115100,10668774500,104100,104300,104300,104100,62
|
|
20240215,115000,10662315800,104200,104200,104200,104100,74
|
|
20240215,114900,10654608200,104400,104500,104500,104200,2066
|
|
20240215,114800,10438930700,104500,104400,104500,104400,133
|
|
20240215,114700,10425035600,104400,104400,104500,104400,80
|
|
20240215,114600,10416679800,104400,104400,104500,104400,331
|
|
20240215,114500,10382110400,104400,104500,104500,104300,126
|
|
20240215,114400,10368954500,104500,104300,104500,104300,165
|
|
20240215,114300,10351724200,104300,104500,104700,104300,859
|
|
20240215,114200,10261958400,104500,104300,104500,104300,402
|
|
20240215,114100,10219975500,104300,104400,104400,104300,504
|
|
20240215,114000,10167358500,104300,104200,104400,104100,1254
|
|
20240215,113900,10036635300,104300,103900,104300,103900,834
|
|
20240215,113800,9949813600,103900,104000,104100,103800,664
|
|
20240215,113700,9880781200,104000,103600,104100,103600,1765
|
|
20240215,113600,9697477200,103600,103600,103700,103500,328
|
|
20240215,113500,9663475200,103500,103300,103500,103300,260
|
|
20240215,113400,9636600700,103300,103300,103300,103300,61
|
|
20240215,113300,9630299400,103300,103400,103400,103300,111
|
|
20240215,113200,9618832600,103400,103400,103400,103400,14
|
|
20240215,113100,9617385000,103400,103500,103500,103400,63
|
|
20240215,113000,9610870700,103500,103500,103600,103500,45
|
|
20240215,112900,9606212200,103700,103600,103700,103500,130
|
|
20240215,112800,9592748700,103600,103600,103600,103500,32
|
|
20240215,112700,9589433700,103600,103600,103600,103500,395
|
|
20240215,112600,9548516600,103600,103500,103600,103500,76
|
|
20240215,112500,9540650500,103400,103300,103500,103300,1483
|
|
20240215,112400,9387287700,103200,103200,103300,103200,64
|
|
20240215,112300,9380682800,103200,103300,103300,103200,211
|
|
20240215,112200,9358904600,103200,103200,103200,103200,79
|
|
20240215,112100,9350751800,103200,103200,103200,103200,44
|
|
20240215,112000,9346211000,103200,103100,103200,103100,62
|
|
20240215,111900,9339814600,103100,103100,103200,103100,126
|
|
20240215,111800,9326823900,103100,103100,103100,103100,24
|
|
20240215,111700,9324349500,103200,103100,103200,103100,281
|
|
20240215,111600,9295377900,103100,103200,103200,103100,77
|
|
20240215,111500,9287432400,103200,103200,103200,103200,7
|
|
20240215,111400,9286710000,103200,103200,103400,103200,66
|
|
20240215,111300,9279897800,103300,103200,103500,103200,484
|
|
20240215,111200,9229916600,103100,103100,103200,103100,38
|
|
20240215,111100,9225998600,103200,103000,103200,103000,92
|
|
20240215,111000,9216520600,103000,103000,103000,102900,77
|
|
20240215,110900,9208594500,102900,103000,103000,102900,56
|
|
20240215,110800,9202830200,103000,102900,103000,102900,273
|
|
20240215,110700,9174715600,102900,102900,102900,102900,35
|
|
20240215,110600,9171114100,102900,102900,103000,102900,97
|
|
20240215,110500,9161132400,102900,103100,103100,102900,336
|
|
20240215,110400,9126529700,103000,103000,103000,103000,89
|
|
20240215,110300,9117362700,103000,103300,103300,103000,99
|
|
20240215,110200,9107163800,103300,103100,103300,103000,33
|
|
20240215,110100,9103756300,103200,103300,103300,103000,131
|
|
20240215,110000,9090234300,103300,103400,103500,102900,194
|
|
20240215,105900,9070201400,102800,102900,103500,102800,163
|
|
20240215,105800,9053388100,102900,102900,102900,102800,270
|
|
20240215,105700,9025609500,102800,102800,102900,102700,492
|
|
20240215,105600,8975018100,102800,102800,102800,102700,152
|
|
20240215,105500,8959396000,102700,102700,102700,102700,208
|
|
20240215,105400,8938034400,102700,102800,102800,102700,236
|
|
20240215,105300,8913792900,102800,102800,102800,102700,251
|
|
20240215,105200,8888014700,102700,102700,102800,102700,231
|
|
20240215,105100,8864285900,102700,102800,102800,102700,125
|
|
20240215,105000,8851446400,102800,102700,102800,102700,559
|
|
20240215,104900,8794015000,102700,102700,102800,102700,56
|
|
20240215,104800,8788261700,102700,102700,102800,102700,247
|
|
20240215,104700,8762894700,102700,102700,102800,102700,59
|
|
20240215,104600,8756834700,102700,102700,102800,102700,195
|
|
20240215,104500,8736794400,102800,102800,102800,102700,207
|
|
20240215,104400,8715535200,102700,102800,102900,102600,394
|
|
20240215,104300,8675056100,102700,102900,102900,102600,2780
|
|
20240215,104200,8389520100,102900,102800,102900,102800,268
|
|
20240215,104100,8361968700,102800,102800,102900,102800,676
|
|
20240215,104000,8292473800,102800,102900,102900,102800,135
|
|
20240215,103900,8278590200,102900,102800,102900,102800,62
|
|
20240215,103800,8272215200,102800,102800,103000,102800,206
|
|
20240215,103700,8251025100,102800,102900,102900,102800,774
|
|
20240215,103600,8171395500,102900,103200,103200,102900,125
|
|
20240215,103500,8158502300,103300,103000,103300,102900,388
|
|
20240215,103400,8118467700,103000,102900,103000,102900,69
|
|
20240215,103300,8111363800,103000,102900,103000,102800,60
|
|
20240215,103200,8105192300,102900,103100,103100,102900,197
|
|
20240215,103100,8084906000,103100,103000,103100,102800,1002
|
|
20240215,103000,7981809100,103000,103000,103100,103000,64
|
|
20240215,102900,7975215800,103000,103000,103100,103000,74
|
|
20240215,102800,7967593500,103100,103100,103100,103100,243
|
|
20240215,102700,7942540200,103100,103100,103100,103100,325
|
|
20240215,102600,7909032700,103100,102900,103100,102800,713
|
|
20240215,102500,7835578100,102900,102900,102900,102800,121
|
|
20240215,102400,7823130200,102900,102800,102900,102800,257
|
|
20240215,102300,7796709600,102800,102800,102900,102800,890
|
|
20240215,102200,7705217300,102800,102800,102800,102700,270
|
|
20240215,102100,7677467200,102800,102800,102900,102800,918
|
|
20240215,102000,7583076300,102900,102800,102900,102700,926
|
|
20240215,101900,7487887900,102800,102900,102900,102800,447
|
|
20240215,101800,7441934600,102900,103000,103000,102800,1419
|
|
20240215,101700,7295924200,103000,103000,103100,103000,343
|
|
20240215,101600,7260590100,103000,103000,103000,103000,949
|
|
20240215,101500,7162843100,103100,102900,103100,102900,307
|
|
20240215,101400,7131214300,102900,102900,103000,102900,507
|
|
20240215,101300,7079043800,102900,103000,103000,102900,210
|
|
20240215,101200,7057427700,103000,103000,103100,103000,593
|
|
20240215,101100,6996343700,103000,103000,103000,102900,192
|
|
20240215,101000,6976569700,103000,102900,103000,102900,293
|
|
20240215,100900,6946401600,102900,103100,103100,102900,3250
|
|
20240215,100800,6611655500,103100,103100,103200,103100,442
|
|
20240215,100700,6566085200,103100,103100,103200,103100,164
|
|
20240215,100600,6549175800,103100,103100,103200,103000,1208
|
|
20240215,100500,6424675400,103200,103400,103400,103100,6245
|
|
20240215,100400,5779727800,103400,103500,103500,103400,122
|
|
20240215,100300,5767107300,103500,103500,103600,103400,272
|
|
20240215,100200,5738961500,103400,103600,103600,103400,575
|
|
20240215,100100,5679452900,103600,103600,103600,103500,113
|
|
20240215,100000,5667751500,103500,103600,103600,103500,52
|
|
20240215,095900,5662364500,103500,103500,103600,103500,88
|
|
20240215,095800,5653252200,103500,103500,103500,103400,1449
|
|
20240215,095700,5503283500,103500,103500,103500,103500,48
|
|
20240215,095600,5498315500,103500,103500,103600,103500,208
|
|
20240215,095500,5476785600,103500,103400,103500,103400,143
|
|
20240215,095400,5461986900,103500,103400,103500,103400,293
|
|
20240215,095300,5431665700,103400,103400,103500,103400,112
|
|
20240215,095200,5420077900,103500,103500,103500,103400,42
|
|
20240215,095100,5415731600,103400,103500,103500,103400,135
|
|
20240215,095000,5401762200,103500,103500,103500,103400,89
|
|
20240215,094900,5392556100,103500,103700,103700,103500,436
|
|
20240215,094800,5347420700,103700,103500,103700,103500,111
|
|
20240215,094700,5335925500,103600,103500,103600,103500,945
|
|
20240215,094600,5238117700,103500,103600,103600,103500,291
|
|
20240215,094500,5207996200,103600,103500,103600,103500,278
|
|
20240215,094400,5179222200,103500,103800,103800,103500,1181
|
|
20240215,094300,5056819600,103800,103700,103800,103700,347
|
|
20240215,094200,5020820200,103700,103500,103900,103400,1409
|
|
20240215,094100,4874904200,103500,103400,103500,103300,319
|
|
20240215,094000,4841912100,103300,103600,103600,103300,1671
|
|
20240215,093900,4669148500,103500,103500,103600,103500,444
|
|
20240215,093800,4623188700,103500,103600,103600,103500,352
|
|
20240215,093700,4586752600,103600,103500,103600,103500,396
|
|
20240215,093600,4545761600,103500,103500,103600,103500,250
|
|
20240215,093500,4519886500,103500,104000,104000,103500,820
|
|
20240215,093400,4434865600,104000,103500,104000,103500,436
|
|
20240215,093300,4389575100,103500,103300,103500,103300,1028
|
|
20240215,093200,4283310000,103300,103400,103400,103300,1366
|
|
20240215,093100,4142190600,103300,103400,103400,103200,1699
|
|
20240215,093000,3966646700,103400,103400,103400,103300,1081
|
|
20240215,092900,3854896800,103400,103400,103400,103300,83
|
|
20240215,092800,3846316600,103300,103300,103500,103300,868
|
|
20240215,092700,3756603000,103300,103300,103400,103300,471
|
|
20240215,092600,3707948000,103300,103400,103400,103300,612
|
|
20240215,092500,3644716000,103300,103400,103500,103300,924
|
|
20240215,092400,3549190600,103400,103400,103500,103400,303
|
|
20240215,092300,3517853300,103400,103600,103600,103400,711
|
|
20240215,092200,3444284700,103500,103800,103800,103500,936
|
|
20240215,092100,3347254700,103800,103900,103900,103800,224
|
|
20240215,092000,3323993300,103900,103900,103900,103800,600
|
|
20240215,091900,3261653600,103900,103900,104300,103700,706
|
|
20240215,091800,3188232300,103900,103400,103900,103400,1199
|
|
20240215,091700,3064146400,103400,103600,103600,103400,2099
|
|
20240215,091600,2846858000,103600,103700,103700,103600,929
|
|
20240215,091500,2750574000,103700,103700,103800,103700,791
|
|
20240215,091400,2668544300,103700,103900,103900,103700,521
|
|
20240215,091300,2614471300,103800,104000,104000,103800,788
|
|
20240215,091200,2532605700,104000,103900,104000,103900,440
|
|
20240215,091100,2486866400,104000,104000,104000,103900,658
|
|
20240215,091000,2418441200,104000,104100,104100,104000,1325
|
|
20240215,090900,2280630000,104100,104100,104200,103900,822
|
|
20240215,090800,2195097100,103900,103800,104000,103800,349
|
|
20240215,090700,2158829100,103800,103700,104100,103700,1647
|
|
20240215,090600,1987822900,103700,103800,103800,103700,816
|
|
20240215,090500,1903195600,103700,103600,103800,103600,933
|
|
20240215,090400,1806479000,103700,104200,104200,103500,2214
|
|
20240215,090300,1576752800,104200,104600,104600,103000,2510
|
|
20240215,090200,1315696000,104900,105000,105600,104700,6150
|
|
20240215,090100,669159300,105000,105500,105800,104800,2368
|
|
20240215,090000,420076700,105300,105900,105900,105200,3970
|