695 lines
37 KiB
CSV
695 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,203200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,203100,13326706450,33300,33300,33300,33300,0
|
|
20240215,203000,13326706450,33300,33300,33300,33300,0
|
|
20240215,202900,13326706450,33300,33300,33300,33300,0
|
|
20240215,202800,13326706450,33300,33300,33300,33300,0
|
|
20240215,202700,13326706450,33300,33300,33300,33300,0
|
|
20240215,202600,13326706450,33300,33300,33300,33300,0
|
|
20240215,202500,13326706450,33300,33300,33300,33300,0
|
|
20240215,202400,13326706450,33300,33300,33300,33300,0
|
|
20240215,202300,13326706450,33300,33300,33300,33300,0
|
|
20240215,202200,13326706450,33300,33300,33300,33300,0
|
|
20240215,202100,13326706450,33300,33300,33300,33300,0
|
|
20240215,202000,13326706450,33300,33300,33300,33300,0
|
|
20240215,201900,13326706450,33300,33300,33300,33300,0
|
|
20240215,201800,13326706450,33300,33300,33300,33300,0
|
|
20240215,201700,13326706450,33300,33300,33300,33300,0
|
|
20240215,201600,13326706450,33300,33300,33300,33300,0
|
|
20240215,201500,13326706450,33300,33300,33300,33300,0
|
|
20240215,201400,13326706450,33300,33300,33300,33300,0
|
|
20240215,201300,13326706450,33300,33300,33300,33300,0
|
|
20240215,201200,13326706450,33300,33300,33300,33300,0
|
|
20240215,201100,13326706450,33300,33300,33300,33300,0
|
|
20240215,201000,13326706450,33300,33300,33300,33300,0
|
|
20240215,200900,13326706450,33300,33300,33300,33300,0
|
|
20240215,200800,13326706450,33300,33300,33300,33300,0
|
|
20240215,200700,13326706450,33300,33300,33300,33300,0
|
|
20240215,200600,13326706450,33300,33300,33300,33300,0
|
|
20240215,200500,13326706450,33300,33300,33300,33300,0
|
|
20240215,200400,13326706450,33300,33300,33300,33300,0
|
|
20240215,200300,13326706450,33300,33300,33300,33300,0
|
|
20240215,200200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,200100,13326706450,33300,33300,33300,33300,0
|
|
20240215,200000,13326706450,33300,33300,33300,33300,0
|
|
20240215,195900,13326706450,33300,33300,33300,33300,0
|
|
20240215,195800,13326706450,33300,33300,33300,33300,0
|
|
20240215,195700,13326706450,33300,33300,33300,33300,0
|
|
20240215,195600,13326706450,33300,33300,33300,33300,0
|
|
20240215,195500,13326706450,33300,33300,33300,33300,0
|
|
20240215,195400,13326706450,33300,33300,33300,33300,0
|
|
20240215,195300,13326706450,33300,33300,33300,33300,0
|
|
20240215,195200,13326706450,33300,33300,33300,33300,0
|
|
20240215,195100,13326706450,33300,33300,33300,33300,0
|
|
20240215,195000,13326706450,33300,33300,33300,33300,0
|
|
20240215,194900,13326706450,33300,33300,33300,33300,0
|
|
20240215,194800,13326706450,33300,33300,33300,33300,0
|
|
20240215,194700,13326706450,33300,33300,33300,33300,0
|
|
20240215,194600,13326706450,33300,33300,33300,33300,0
|
|
20240215,194500,13326706450,33300,33300,33300,33300,0
|
|
20240215,194400,13326706450,33300,33300,33300,33300,0
|
|
20240215,194300,13326706450,33300,33300,33300,33300,0
|
|
20240215,194200,13326706450,33300,33300,33300,33300,0
|
|
20240215,194100,13326706450,33300,33300,33300,33300,0
|
|
20240215,194000,13326706450,33300,33300,33300,33300,0
|
|
20240215,193900,13326706450,33300,33300,33300,33300,0
|
|
20240215,193800,13326706450,33300,33300,33300,33300,0
|
|
20240215,193700,13326706450,33300,33300,33300,33300,0
|
|
20240215,193600,13326706450,33300,33300,33300,33300,0
|
|
20240215,193500,13326706450,33300,33300,33300,33300,0
|
|
20240215,193400,13326706450,33300,33300,33300,33300,0
|
|
20240215,193300,13326706450,33300,33300,33300,33300,0
|
|
20240215,193200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,193100,13326706450,33300,33300,33300,33300,0
|
|
20240215,193000,13326706450,33300,33300,33300,33300,0
|
|
20240215,192900,13326706450,33300,33300,33300,33300,0
|
|
20240215,192800,13326706450,33300,33300,33300,33300,0
|
|
20240215,192700,13326706450,33300,33300,33300,33300,0
|
|
20240215,192600,13326706450,33300,33300,33300,33300,0
|
|
20240215,192500,13326706450,33300,33300,33300,33300,0
|
|
20240215,192400,13326706450,33300,33300,33300,33300,0
|
|
20240215,192300,13326706450,33300,33300,33300,33300,0
|
|
20240215,192200,13326706450,33300,33300,33300,33300,0
|
|
20240215,192100,13326706450,33300,33300,33300,33300,0
|
|
20240215,192000,13326706450,33300,33300,33300,33300,0
|
|
20240215,191900,13326706450,33300,33300,33300,33300,0
|
|
20240215,191800,13326706450,33300,33300,33300,33300,0
|
|
20240215,191700,13326706450,33300,33300,33300,33300,0
|
|
20240215,191600,13326706450,33300,33300,33300,33300,0
|
|
20240215,191500,13326706450,33300,33300,33300,33300,0
|
|
20240215,191400,13326706450,33300,33300,33300,33300,0
|
|
20240215,191300,13326706450,33300,33300,33300,33300,0
|
|
20240215,191200,13326706450,33300,33300,33300,33300,0
|
|
20240215,191100,13326706450,33300,33300,33300,33300,0
|
|
20240215,191000,13326706450,33300,33300,33300,33300,0
|
|
20240215,190900,13326706450,33300,33300,33300,33300,0
|
|
20240215,190800,13326706450,33300,33300,33300,33300,0
|
|
20240215,190700,13326706450,33300,33300,33300,33300,0
|
|
20240215,190600,13326706450,33300,33300,33300,33300,0
|
|
20240215,190500,13326706450,33300,33300,33300,33300,0
|
|
20240215,190400,13326706450,33300,33300,33300,33300,0
|
|
20240215,190300,13326706450,33300,33300,33300,33300,0
|
|
20240215,190200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,190100,13326706450,33300,33300,33300,33300,0
|
|
20240215,190000,13326706450,33300,33300,33300,33300,0
|
|
20240215,185900,13326706450,33300,33300,33300,33300,0
|
|
20240215,185800,13326706450,33300,33300,33300,33300,0
|
|
20240215,185700,13326706450,33300,33300,33300,33300,0
|
|
20240215,185600,13326706450,33300,33300,33300,33300,0
|
|
20240215,185500,13326706450,33300,33300,33300,33300,0
|
|
20240215,185400,13326706450,33300,33300,33300,33300,0
|
|
20240215,185300,13326706450,33300,33300,33300,33300,0
|
|
20240215,185200,13326706450,33300,33300,33300,33300,0
|
|
20240215,185100,13326706450,33300,33300,33300,33300,0
|
|
20240215,185000,13326706450,33300,33300,33300,33300,0
|
|
20240215,184900,13326706450,33300,33300,33300,33300,0
|
|
20240215,184800,13326706450,33300,33300,33300,33300,0
|
|
20240215,184700,13326706450,33300,33300,33300,33300,0
|
|
20240215,184600,13326706450,33300,33300,33300,33300,0
|
|
20240215,184500,13326706450,33300,33300,33300,33300,0
|
|
20240215,184400,13326706450,33300,33300,33300,33300,0
|
|
20240215,184300,13326706450,33300,33300,33300,33300,0
|
|
20240215,184200,13326706450,33300,33300,33300,33300,0
|
|
20240215,184100,13326706450,33300,33300,33300,33300,0
|
|
20240215,184000,13326706450,33300,33300,33300,33300,0
|
|
20240215,183900,13326706450,33300,33300,33300,33300,0
|
|
20240215,183800,13326706450,33300,33300,33300,33300,0
|
|
20240215,183700,13326706450,33300,33300,33300,33300,0
|
|
20240215,183600,13326706450,33300,33300,33300,33300,0
|
|
20240215,183500,13326706450,33300,33300,33300,33300,0
|
|
20240215,183400,13326706450,33300,33300,33300,33300,0
|
|
20240215,183300,13326706450,33300,33300,33300,33300,0
|
|
20240215,183200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,183100,13326706450,33300,33300,33300,33300,0
|
|
20240215,183000,13326706450,33300,33300,33300,33300,0
|
|
20240215,182900,13326706450,33300,33300,33300,33300,0
|
|
20240215,182800,13326706450,33300,33300,33300,33300,0
|
|
20240215,182700,13326706450,33300,33300,33300,33300,0
|
|
20240215,182600,13326706450,33300,33300,33300,33300,0
|
|
20240215,182500,13326706450,33300,33300,33300,33300,0
|
|
20240215,182400,13326706450,33300,33300,33300,33300,0
|
|
20240215,182300,13326706450,33300,33300,33300,33300,0
|
|
20240215,182200,13326706450,33300,33300,33300,33300,0
|
|
20240215,182100,13326706450,33300,33300,33300,33300,0
|
|
20240215,182000,13326706450,33300,33300,33300,33300,0
|
|
20240215,181900,13326706450,33300,33300,33300,33300,0
|
|
20240215,181800,13326706450,33300,33300,33300,33300,0
|
|
20240215,181700,13326706450,33300,33300,33300,33300,0
|
|
20240215,181600,13326706450,33300,33300,33300,33300,0
|
|
20240215,181500,13326706450,33300,33300,33300,33300,0
|
|
20240215,181400,13326706450,33300,33300,33300,33300,0
|
|
20240215,181300,13326706450,33300,33300,33300,33300,0
|
|
20240215,181200,13326706450,33300,33300,33300,33300,0
|
|
20240215,181100,13326706450,33300,33300,33300,33300,0
|
|
20240215,181000,13326706450,33300,33300,33300,33300,0
|
|
20240215,180900,13326706450,33300,33300,33300,33300,0
|
|
20240215,180800,13326706450,33300,33300,33300,33300,0
|
|
20240215,180700,13326706450,33300,33300,33300,33300,0
|
|
20240215,180600,13326706450,33300,33300,33300,33300,0
|
|
20240215,180500,13326706450,33300,33300,33300,33300,0
|
|
20240215,180400,13326706450,33300,33300,33300,33300,0
|
|
20240215,180300,13326706450,33300,33300,33300,33300,0
|
|
20240215,180200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,180100,13326706450,33300,33300,33300,33300,0
|
|
20240215,180000,13326706450,33300,33300,33300,33300,0
|
|
20240215,175900,13326706450,33300,33300,33300,33300,0
|
|
20240215,175800,13326706450,33300,33300,33300,33300,0
|
|
20240215,175700,13326706450,33300,33300,33300,33300,0
|
|
20240215,175600,13326706450,33300,33300,33300,33300,0
|
|
20240215,175500,13326706450,33300,33300,33300,33300,0
|
|
20240215,175400,13326706450,33300,33300,33300,33300,0
|
|
20240215,175300,13326706450,33300,33300,33300,33300,0
|
|
20240215,175200,13326706450,33300,33300,33300,33300,0
|
|
20240215,175100,13326706450,33300,33300,33300,33300,0
|
|
20240215,175000,13326706450,33300,33300,33300,33300,0
|
|
20240215,174900,13326706450,33300,33300,33300,33300,0
|
|
20240215,174800,13326706450,33300,33300,33300,33300,0
|
|
20240215,174700,13326706450,33300,33300,33300,33300,0
|
|
20240215,174600,13326706450,33300,33300,33300,33300,0
|
|
20240215,174500,13326706450,33300,33300,33300,33300,0
|
|
20240215,174400,13326706450,33300,33300,33300,33300,0
|
|
20240215,174300,13326706450,33300,33300,33300,33300,0
|
|
20240215,174200,13326706450,33300,33300,33300,33300,0
|
|
20240215,174100,13326706450,33300,33300,33300,33300,0
|
|
20240215,174000,13326706450,33300,33300,33300,33300,0
|
|
20240215,173900,13326706450,33300,33300,33300,33300,0
|
|
20240215,173800,13326706450,33300,33300,33300,33300,0
|
|
20240215,173700,13326706450,33300,33300,33300,33300,0
|
|
20240215,173600,13326706450,33300,33300,33300,33300,0
|
|
20240215,173500,13326706450,33300,33300,33300,33300,0
|
|
20240215,173400,13326706450,33300,33300,33300,33300,0
|
|
20240215,173300,13326706450,33300,33300,33300,33300,0
|
|
20240215,173200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,173100,13326706450,33300,33300,33300,33300,0
|
|
20240215,173000,13326706450,33300,33300,33300,33300,0
|
|
20240215,172900,13326706450,33300,33300,33300,33300,0
|
|
20240215,172800,13326706450,33300,33300,33300,33300,0
|
|
20240215,172700,13326706450,33300,33300,33300,33300,0
|
|
20240215,172600,13326706450,33300,33300,33300,33300,0
|
|
20240215,172500,13326706450,33300,33300,33300,33300,0
|
|
20240215,172400,13326706450,33300,33300,33300,33300,0
|
|
20240215,172300,13326706450,33300,33300,33300,33300,0
|
|
20240215,172200,13326706450,33300,33300,33300,33300,0
|
|
20240215,172100,13326706450,33300,33300,33300,33300,0
|
|
20240215,172000,13326706450,33300,33300,33300,33300,0
|
|
20240215,171900,13326706450,33300,33300,33300,33300,0
|
|
20240215,171800,13326706450,33300,33300,33300,33300,0
|
|
20240215,171700,13326706450,33300,33300,33300,33300,0
|
|
20240215,171600,13326706450,33300,33300,33300,33300,0
|
|
20240215,171500,13326706450,33300,33300,33300,33300,0
|
|
20240215,171400,13326706450,33300,33300,33300,33300,0
|
|
20240215,171300,13326706450,33300,33300,33300,33300,0
|
|
20240215,171200,13326706450,33300,33300,33300,33300,0
|
|
20240215,171100,13326706450,33300,33300,33300,33300,0
|
|
20240215,171000,13326706450,33300,33300,33300,33300,0
|
|
20240215,170900,13326706450,33300,33300,33300,33300,0
|
|
20240215,170800,13326706450,33300,33300,33300,33300,0
|
|
20240215,170700,13326706450,33300,33300,33300,33300,0
|
|
20240215,170600,13326706450,33300,33300,33300,33300,0
|
|
20240215,170500,13326706450,33300,33300,33300,33300,0
|
|
20240215,170400,13326706450,33300,33300,33300,33300,0
|
|
20240215,170300,13326706450,33300,33300,33300,33300,0
|
|
20240215,170200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,170100,13326706450,33300,33300,33300,33300,0
|
|
20240215,170000,13326706450,33300,33300,33300,33300,0
|
|
20240215,165900,13326706450,33300,33300,33300,33300,0
|
|
20240215,165800,13326706450,33300,33300,33300,33300,0
|
|
20240215,165700,13326706450,33300,33300,33300,33300,0
|
|
20240215,165600,13326706450,33300,33300,33300,33300,0
|
|
20240215,165500,13326706450,33300,33300,33300,33300,0
|
|
20240215,165400,13326706450,33300,33300,33300,33300,0
|
|
20240215,165300,13326706450,33300,33300,33300,33300,0
|
|
20240215,165200,13326706450,33300,33300,33300,33300,0
|
|
20240215,165100,13326706450,33300,33300,33300,33300,0
|
|
20240215,165000,13326706450,33300,33300,33300,33300,0
|
|
20240215,164900,13326706450,33300,33300,33300,33300,0
|
|
20240215,164800,13326706450,33300,33300,33300,33300,0
|
|
20240215,164700,13326706450,33300,33300,33300,33300,0
|
|
20240215,164600,13326706450,33300,33300,33300,33300,0
|
|
20240215,164500,13326706450,33300,33300,33300,33300,0
|
|
20240215,164400,13326706450,33300,33300,33300,33300,0
|
|
20240215,164300,13326706450,33300,33300,33300,33300,0
|
|
20240215,164200,13326706450,33300,33300,33300,33300,0
|
|
20240215,164100,13326706450,33300,33300,33300,33300,0
|
|
20240215,164000,13326706450,33300,33300,33300,33300,0
|
|
20240215,163900,13326706450,33300,33300,33300,33300,0
|
|
20240215,163800,13326706450,33300,33300,33300,33300,0
|
|
20240215,163700,13326706450,33300,33300,33300,33300,0
|
|
20240215,163600,13326706450,33300,33300,33300,33300,0
|
|
20240215,163500,13326706450,33300,33300,33300,33300,0
|
|
20240215,163400,13326706450,33300,33300,33300,33300,0
|
|
20240215,163300,13326706450,33300,33300,33300,33300,0
|
|
20240215,163200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,163100,13326706450,33300,33300,33300,33300,0
|
|
20240215,163000,13326706450,33300,33300,33300,33300,0
|
|
20240215,162900,13326706450,33300,33300,33300,33300,0
|
|
20240215,162800,13326706450,33300,33300,33300,33300,0
|
|
20240215,162700,13326706450,33300,33300,33300,33300,0
|
|
20240215,162600,13326706450,33300,33300,33300,33300,0
|
|
20240215,162500,13326706450,33300,33300,33300,33300,0
|
|
20240215,162400,13326706450,33300,33300,33300,33300,0
|
|
20240215,162300,13326706450,33300,33300,33300,33300,0
|
|
20240215,162200,13326706450,33300,33300,33300,33300,0
|
|
20240215,162100,13326706450,33300,33300,33300,33300,0
|
|
20240215,162000,13326706450,33300,33300,33300,33300,0
|
|
20240215,161900,13326706450,33300,33300,33300,33300,0
|
|
20240215,161800,13326706450,33300,33300,33300,33300,0
|
|
20240215,161700,13326706450,33300,33300,33300,33300,0
|
|
20240215,161600,13326706450,33300,33300,33300,33300,0
|
|
20240215,161500,13326706450,33300,33300,33300,33300,0
|
|
20240215,161400,13326706450,33300,33300,33300,33300,0
|
|
20240215,161300,13326706450,33300,33300,33300,33300,0
|
|
20240215,161200,13326706450,33300,33300,33300,33300,0
|
|
20240215,161100,13326706450,33300,33300,33300,33300,0
|
|
20240215,161000,13326706450,33300,33300,33300,33300,0
|
|
20240215,160900,13326706450,33300,33300,33300,33300,0
|
|
20240215,160800,13326706450,33300,33300,33300,33300,0
|
|
20240215,160700,13326706450,33300,33300,33300,33300,0
|
|
20240215,160600,13326706450,33300,33300,33300,33300,0
|
|
20240215,160500,13326706450,33300,33300,33300,33300,0
|
|
20240215,160400,13326706450,33300,33300,33300,33300,0
|
|
20240215,160300,13326706450,33300,33300,33300,33300,0
|
|
20240215,160200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,160100,13326706450,33300,33300,33300,33300,0
|
|
20240215,160000,13326706450,33300,33300,33300,33300,0
|
|
20240215,155900,13326706450,33300,33300,33300,33300,0
|
|
20240215,155800,13326706450,33300,33300,33300,33300,0
|
|
20240215,155700,13326706450,33300,33300,33300,33300,0
|
|
20240215,155600,13326706450,33300,33300,33300,33300,0
|
|
20240215,155500,13326706450,33300,33300,33300,33300,0
|
|
20240215,155400,13326706450,33300,33300,33300,33300,0
|
|
20240215,155300,13326706450,33300,33300,33300,33300,0
|
|
20240215,155200,13326706450,33300,33300,33300,33300,0
|
|
20240215,155100,13326706450,33300,33300,33300,33300,0
|
|
20240215,155000,13326706450,33300,33300,33300,33300,0
|
|
20240215,154900,13326706450,33300,33300,33300,33300,0
|
|
20240215,154800,13326706450,33300,33300,33300,33300,0
|
|
20240215,154700,13326706450,33300,33300,33300,33300,0
|
|
20240215,154600,13326706450,33300,33300,33300,33300,0
|
|
20240215,154500,13326706450,33300,33300,33300,33300,0
|
|
20240215,154400,13326706450,33300,33300,33300,33300,0
|
|
20240215,154300,13326706450,33300,33300,33300,33300,0
|
|
20240215,154200,13326706450,33300,33300,33300,33300,0
|
|
20240215,154100,13326706450,33300,33300,33300,33300,0
|
|
20240215,154000,13326706450,33300,33300,33300,33300,0
|
|
20240215,153900,13326706450,33300,33300,33300,33300,0
|
|
20240215,153800,13326706450,33300,33300,33300,33300,0
|
|
20240215,153700,13326706450,33300,33300,33300,33300,0
|
|
20240215,153600,13326706450,33300,33300,33300,33300,0
|
|
20240215,153500,13326706450,33300,33300,33300,33300,0
|
|
20240215,153400,13326706450,33300,33300,33300,33300,0
|
|
20240215,153300,13326706450,33300,33300,33300,33300,0
|
|
20240215,153200,13326706450,33300,33300,33300,33300,11586
|
|
20240215,153100,13326706450,33300,33300,33300,33300,0
|
|
20240215,153000,13326706450,33300,33300,33300,33300,11586
|
|
20240215,152900,12940892650,33400,33400,33400,33400,0
|
|
20240215,152800,12940892650,33400,33400,33400,33400,0
|
|
20240215,152700,12940892650,33400,33400,33400,33400,0
|
|
20240215,152600,12940892650,33400,33400,33400,33400,0
|
|
20240215,152500,12940892650,33400,33400,33400,33400,0
|
|
20240215,152400,12940892650,33400,33400,33400,33400,0
|
|
20240215,152300,12940892650,33400,33400,33400,33400,0
|
|
20240215,152200,12940892650,33400,33400,33400,33400,0
|
|
20240215,152100,12940892650,33400,33400,33400,33400,0
|
|
20240215,152000,12940892650,33400,33400,33400,33400,0
|
|
20240215,151900,12940892650,33400,33400,33400,33350,982
|
|
20240215,151800,12908127750,33400,33350,33400,33350,422
|
|
20240215,151700,12894041500,33400,33350,33400,33350,1073
|
|
20240215,151600,12858216600,33350,33400,33400,33350,389
|
|
20240215,151500,12845229300,33400,33350,33400,33300,2221
|
|
20240215,151400,12771131950,33350,33350,33350,33300,329
|
|
20240215,151300,12760174150,33300,33350,33350,33300,893
|
|
20240215,151200,12730433200,33300,33350,33400,33300,2549
|
|
20240215,151100,12645437050,33350,33350,33400,33350,456
|
|
20240215,151000,12630221500,33350,33350,33400,33350,323
|
|
20240215,150900,12619446800,33400,33350,33400,33350,827
|
|
20240215,150800,12591852650,33350,33350,33400,33350,209
|
|
20240215,150700,12584880850,33400,33350,33400,33350,386
|
|
20240215,150600,12571998700,33400,33400,33400,33350,239
|
|
20240215,150500,12564021900,33400,33350,33400,33350,130
|
|
20240215,150400,12559685350,33350,33300,33350,33300,604
|
|
20240215,150300,12539544800,33300,33300,33400,33300,1615
|
|
20240215,150200,12485687100,33350,33300,33350,33250,1250
|
|
20240215,150100,12444048600,33300,33300,33350,33300,166
|
|
20240215,150000,12438518500,33300,33250,33350,33250,428
|
|
20240215,145900,12424268100,33250,33300,33350,33250,1226
|
|
20240215,145800,12383450550,33250,33300,33350,33250,1099
|
|
20240215,145700,12346852050,33300,33300,33350,33300,803
|
|
20240215,145600,12320111150,33350,33300,33350,33300,832
|
|
20240215,145500,12292399850,33350,33300,33350,33300,730
|
|
20240215,145400,12268054400,33300,33350,33400,33300,1161
|
|
20240215,145300,12229334400,33350,33400,33400,33300,1211
|
|
20240215,145200,12188939350,33300,33300,33350,33300,1040
|
|
20240215,145100,12154279100,33350,33350,33400,33350,278
|
|
20240215,145000,12145004850,33350,33300,33400,33300,3996
|
|
20240215,144900,12011741950,33300,33250,33300,33250,3709
|
|
20240215,144800,11888281150,33250,33250,33300,33250,1055
|
|
20240215,144700,11853197000,33250,33250,33300,33250,1083
|
|
20240215,144600,11817182150,33250,33250,33300,33250,665
|
|
20240215,144500,11795069350,33250,33300,33300,33250,920
|
|
20240215,144400,11764476800,33300,33300,33300,33250,1364
|
|
20240215,144300,11719109250,33300,33300,33300,33250,1077
|
|
20240215,144200,11683285850,33300,33250,33300,33250,394
|
|
20240215,144100,11670177200,33250,33250,33300,33250,1072
|
|
20240215,144000,11634529050,33300,33250,33300,33250,664
|
|
20240215,143900,11612448300,33250,33250,33300,33250,1376
|
|
20240215,143800,11566676200,33250,33250,33300,33250,824
|
|
20240215,143700,11539272500,33300,33250,33300,33250,412
|
|
20240215,143600,11525563750,33250,33250,33300,33250,1072
|
|
20240215,143500,11489915050,33250,33250,33300,33250,681
|
|
20240215,143400,11467263700,33250,33300,33300,33250,927
|
|
20240215,143300,11436434950,33250,33250,33350,33250,732
|
|
20240215,143200,11412060100,33300,33250,33350,33250,1145
|
|
20240215,143100,11373941750,33250,33250,33300,33250,586
|
|
20240215,143000,11354457100,33250,33300,33300,33200,2136
|
|
20240215,142900,11283441350,33250,33250,33300,33250,981
|
|
20240215,142800,11250822500,33250,33250,33300,33250,616
|
|
20240215,142700,11230339450,33250,33200,33250,33200,1396
|
|
20240215,142600,11183940650,33250,33300,33300,33200,2891
|
|
20240215,142500,11087839650,33250,33250,33300,33250,1059
|
|
20240215,142400,11052622700,33250,33250,33300,33250,735
|
|
20240215,142300,11028171400,33250,33250,33300,33250,1030
|
|
20240215,142200,10993921250,33250,33250,33300,33250,525
|
|
20240215,142100,10976456900,33250,33250,33350,33250,1219
|
|
20240215,142000,10935914100,33250,33250,33350,33250,581
|
|
20240215,141900,10916581400,33250,33300,33300,33250,687
|
|
20240215,141800,10893706900,33250,33300,33300,33250,1173
|
|
20240215,141700,10854675100,33250,33300,33300,33250,839
|
|
20240215,141600,10826759450,33300,33300,33300,33250,1126
|
|
20240215,141500,10789295950,33300,33250,33300,33250,514
|
|
20240215,141400,10772203100,33250,33250,33300,33250,1402
|
|
20240215,141300,10725549000,33250,33250,33300,33250,857
|
|
20240215,141200,10697041000,33300,33300,33350,33250,1113
|
|
20240215,141100,10660014300,33300,33250,33300,33250,386
|
|
20240215,141000,10647169850,33250,33250,33350,33250,961
|
|
20240215,140900,10615212500,33250,33300,33300,33250,1100
|
|
20240215,140800,10578602750,33250,33300,33300,33250,1444
|
|
20240215,140700,10530571050,33250,33300,33300,33250,1120
|
|
20240215,140600,10493300350,33350,33300,33350,33300,495
|
|
20240215,140500,10476814350,33300,33300,33350,33300,1148
|
|
20240215,140400,10438578650,33300,33250,33300,33250,1392
|
|
20240215,140300,10392249100,33300,33300,33300,33250,1097
|
|
20240215,140200,10355768600,33250,33250,33300,33250,350
|
|
20240215,140100,10344127800,33250,33250,33300,33250,1008
|
|
20240215,140000,10310609650,33300,33250,33300,33250,787
|
|
20240215,135900,10284435350,33250,33300,33300,33250,1134
|
|
20240215,135800,10246721750,33250,33250,33300,33200,998
|
|
20240215,135700,10213539050,33250,33250,33250,33200,1091
|
|
20240215,135600,10177292750,33200,33250,33250,33200,1389
|
|
20240215,135500,10131111650,33250,33200,33250,33200,1261
|
|
20240215,135400,10089192800,33200,33250,33250,33200,1560
|
|
20240215,135300,10037371600,33250,33250,33300,33250,1425
|
|
20240215,135200,9989987750,33250,33300,33300,33250,1123
|
|
20240215,135100,9952635850,33250,33300,33300,33250,628
|
|
20240215,135000,9931745550,33300,33300,33300,33250,1020
|
|
20240215,134900,9897826050,33250,33250,33300,33200,1609
|
|
20240215,134800,9844336000,33200,33250,33300,33200,3340
|
|
20240215,134700,9733295400,33250,33250,33300,33250,1935
|
|
20240215,134600,9668947300,33250,33300,33300,33250,599
|
|
20240215,134500,9649025350,33300,33300,33350,33250,6649
|
|
20240215,134400,9427707500,33300,33350,33350,33300,2878
|
|
20240215,134300,9331815150,33350,33300,33350,33300,1916
|
|
20240215,134200,9267959350,33350,33350,33350,33300,1097
|
|
20240215,134100,9231403900,33350,33400,33400,33300,1234
|
|
20240215,134000,9190251250,33400,33300,33400,33300,2471
|
|
20240215,133900,9107860200,33300,33300,33350,33300,2305
|
|
20240215,133800,9031040300,33350,33350,33350,33300,1244
|
|
20240215,133700,8989601050,33350,33350,33400,33300,4555
|
|
20240215,133600,8837753450,33400,33350,33400,33350,1254
|
|
20240215,133500,8795925450,33350,33350,33400,33300,2217
|
|
20240215,133400,8721989800,33300,33400,33400,33300,3873
|
|
20240215,133300,8592804150,33350,33450,33450,33350,5033
|
|
20240215,133200,8424750950,33450,33500,33550,33400,17080
|
|
20240215,133100,7852901550,33550,33500,33550,33500,1512
|
|
20240215,133000,7802246750,33500,33550,33550,33500,1104
|
|
20240215,132900,7765247250,33500,33500,33550,33500,470
|
|
20240215,132800,7749490850,33550,33550,33550,33500,234
|
|
20240215,132700,7741644200,33500,33500,33550,33500,321
|
|
20240215,132600,7730878800,33500,33550,33550,33500,430
|
|
20240215,132500,7716464600,33500,33550,33550,33500,803
|
|
20240215,132400,7689528950,33550,33500,33550,33500,416
|
|
20240215,132300,7675586250,33500,33550,33550,33500,308
|
|
20240215,132200,7665266300,33550,33550,33550,33500,2097
|
|
20240215,132100,7594912200,33550,33550,33550,33500,321
|
|
20240215,132000,7584144800,33500,33600,33650,33500,19698
|
|
20240215,131900,6922887850,33600,33600,33650,33600,4413
|
|
20240215,131800,6774595150,33600,33650,33650,33600,526
|
|
20240215,131700,6756908900,33650,33600,33650,33600,147
|
|
20240215,131600,6751968250,33600,33650,33650,33600,397
|
|
20240215,131500,6738621050,33650,33650,33650,33600,309
|
|
20240215,131400,6728228400,33650,33600,33650,33600,427
|
|
20240215,131300,6713878100,33600,33650,33650,33600,463
|
|
20240215,131200,6698319600,33650,33650,33650,33600,365
|
|
20240215,131100,6686052800,33650,33650,33650,33600,182
|
|
20240215,131000,6679933800,33600,33600,33650,33600,378
|
|
20240215,130900,6667226200,33600,33650,33650,33600,319
|
|
20240215,130800,6656504300,33650,33650,33650,33600,273
|
|
20240215,130700,6647327600,33650,33650,33650,33600,346
|
|
20240215,130600,6635697550,33600,33650,33650,33600,146
|
|
20240215,130500,6630790100,33600,33600,33650,33600,379
|
|
20240215,130400,6618048600,33600,33600,33650,33600,356
|
|
20240215,130300,6606086500,33600,33600,33650,33600,623
|
|
20240215,130200,6585150750,33650,33600,33650,33600,302
|
|
20240215,130100,6575000550,33600,33650,33650,33600,221
|
|
20240215,130000,6567572700,33600,33650,33650,33600,257
|
|
20240215,125900,6558934200,33650,33600,33650,33600,223
|
|
20240215,125800,6551440500,33600,33600,33650,33600,510
|
|
20240215,125700,6534289750,33600,33650,33650,33600,165
|
|
20240215,125600,6528741100,33600,33650,33650,33600,443
|
|
20240215,125500,6513846150,33650,33650,33700,33600,332
|
|
20240215,125400,6502677900,33700,33650,33700,33650,177
|
|
20240215,125300,6496721050,33650,33650,33700,33650,832
|
|
20240215,125200,6468723050,33650,33650,33650,33650,1139
|
|
20240215,125100,6430395700,33650,33650,33700,33650,453
|
|
20240215,125000,6415134700,33650,33650,33700,33650,180
|
|
20240215,124900,6409077150,33650,33650,33700,33650,1102
|
|
20240215,124800,6371994100,33650,33650,33700,33650,283
|
|
20240215,124700,6362470050,33650,33650,33700,33650,229
|
|
20240215,124600,6354763300,33650,33650,33700,33650,223
|
|
20240215,124500,6347259300,33700,33650,33700,33650,210
|
|
20240215,124400,6340191100,33700,33650,33700,33650,469
|
|
20240215,124300,6324402700,33650,33650,33700,33650,269
|
|
20240215,124200,6315347250,33650,33700,33700,33650,240
|
|
20240215,124100,6307269250,33650,33650,33700,33650,93
|
|
20240215,124000,6304139300,33650,33650,33700,33650,510
|
|
20240215,123900,6286965150,33700,33700,33700,33650,996
|
|
20240215,123800,6253420300,33700,33700,33750,33700,162
|
|
20240215,123700,6247955850,33700,33700,33700,33650,469
|
|
20240215,123600,6232155550,33700,33650,33700,33650,719
|
|
20240215,123500,6207943900,33700,33650,33700,33650,100
|
|
20240215,123400,6204576750,33700,33700,33700,33650,466
|
|
20240215,123300,6188878600,33650,33650,33700,33650,500
|
|
20240215,123200,6172041100,33650,33650,33700,33650,345
|
|
20240215,123100,6160427350,33650,33650,33700,33650,281
|
|
20240215,123000,6150964350,33650,33650,33700,33650,657
|
|
20240215,122900,6128851400,33700,33700,33700,33650,168
|
|
20240215,122800,6123194000,33650,33650,33700,33650,822
|
|
20240215,122700,6095503150,33700,33650,33700,33650,350
|
|
20240215,122600,6083725050,33650,33650,33700,33650,183
|
|
20240215,122500,6077563850,33650,33650,33700,33650,230
|
|
20240215,122400,6069820900,33650,33650,33700,33650,491
|
|
20240215,122300,6053292000,33650,33700,33700,33650,163
|
|
20240215,122200,6047804400,33650,33650,33700,33650,278
|
|
20240215,122100,6038445300,33650,33650,33700,33650,364
|
|
20240215,122000,6026192050,33700,33700,33700,33650,304
|
|
20240215,121900,6015953950,33650,33700,33700,33650,242
|
|
20240215,121800,6007806450,33650,33650,33700,33650,246
|
|
20240215,121700,5999526900,33650,33650,33700,33650,258
|
|
20240215,121600,5990835600,33650,33700,33700,33650,376
|
|
20240215,121500,5978175850,33700,33700,33750,33650,565
|
|
20240215,121400,5959135500,33700,33700,33700,33650,204
|
|
20240215,121300,5952263300,33700,33650,33750,33650,656
|
|
20240215,121200,5930157850,33700,33650,33700,33650,259
|
|
20240215,121100,5921439700,33700,33650,33700,33650,226
|
|
20240215,121000,5913833150,33650,33700,33750,33650,1095
|
|
20240215,120900,5876932200,33650,33700,33700,33650,170
|
|
20240215,120800,5871210750,33650,33650,33700,33650,366
|
|
20240215,120700,5858892300,33650,33700,33700,33650,138
|
|
20240215,120600,5854245900,33700,33650,33700,33650,398
|
|
20240215,120500,5840851450,33650,33650,33700,33650,519
|
|
20240215,120400,5823367800,33650,33700,33700,33650,77
|
|
20240215,120300,5820776700,33650,33600,33700,33600,776
|
|
20240215,120200,5794668600,33600,33650,33700,33600,985
|
|
20240215,120100,5761522150,33700,33650,33700,33650,273
|
|
20240215,120000,5752335500,33650,33650,33700,33650,99
|
|
20240215,115900,5749002950,33650,33650,33700,33650,244
|
|
20240215,115800,5740788850,33650,33600,33650,33600,454
|
|
20240215,115700,5725518900,33650,33600,33650,33600,328
|
|
20240215,115600,5714494050,33600,33600,33650,33600,264
|
|
20240215,115500,5705617950,33650,33600,33650,33600,357
|
|
20240215,115400,5693615200,33600,33600,33650,33600,221
|
|
20240215,115300,5686180600,33650,33600,33700,33600,655
|
|
20240215,115200,5664149150,33600,33600,33650,33600,84
|
|
20240215,115100,5661325700,33650,33650,33650,33600,900
|
|
20240215,115000,5631044850,33650,33650,33650,33600,570
|
|
20240215,114900,5611877550,33650,33650,33700,33600,2420
|
|
20240215,114800,5530445400,33650,33700,33700,33650,516
|
|
20240215,114700,5513064050,33700,33700,33700,33650,675
|
|
20240215,114600,5490323650,33700,33650,33700,33650,147
|
|
20240215,114500,5485372850,33650,33700,33700,33650,616
|
|
20240215,114400,5464625450,33700,33650,33700,33650,403
|
|
20240215,114300,5451063850,33650,33650,33700,33650,155
|
|
20240215,114200,5445843700,33650,33650,33650,33650,356
|
|
20240215,114100,5433864300,33650,33700,33700,33650,326
|
|
20240215,114000,5422891850,33700,33650,33700,33650,171
|
|
20240215,113900,5417136250,33700,33650,33700,33600,477
|
|
20240215,113800,5401084750,33650,33600,33650,33600,403
|
|
20240215,113700,5387535450,33600,33600,33650,33600,429
|
|
20240215,113600,5373110850,33600,33600,33650,33600,213
|
|
20240215,113500,5365951550,33650,33600,33650,33600,643
|
|
20240215,113400,5344337500,33600,33650,33650,33600,225
|
|
20240215,113300,5336773000,33600,33650,33650,33600,371
|
|
20240215,113200,5324303250,33650,33700,33700,33600,564
|
|
20240215,113100,5305343450,33650,33650,33650,33600,175
|
|
20240215,113000,5299455350,33600,33650,33650,33600,433
|
|
20240215,112900,5284887250,33650,33600,33650,33600,654
|
|
20240215,112800,5262904750,33600,33650,33650,33600,1416
|
|
20240215,112700,5215258900,33600,33600,33650,33600,683
|
|
20240215,112600,5192292600,33600,33600,33650,33600,472
|
|
20240215,112500,5176425650,33650,33600,33650,33600,431
|
|
20240215,112400,5161937750,33600,33650,33650,33600,395
|
|
20240215,112300,5148660550,33650,33650,33650,33600,486
|
|
20240215,112200,5132328600,33600,33600,33650,33600,625
|
|
20240215,112100,5111312400,33650,33650,33650,33600,201
|
|
20240215,112000,5104557100,33650,33650,33650,33600,312
|
|
20240215,111900,5094062500,33650,33600,33650,33600,668
|
|
20240215,111800,5071604650,33600,33600,33650,33600,198
|
|
20240215,111700,5064947150,33600,33600,33650,33600,129
|
|
20240215,111600,5060610350,33600,33650,33650,33600,1556
|
|
20240215,111500,5008320650,33650,33600,33650,33600,628
|
|
20240215,111400,4987209300,33600,33650,33650,33600,463
|
|
20240215,111300,4971631000,33650,33700,33700,33600,1079
|
|
20240215,111200,4935329300,33650,33650,33700,33650,139
|
|
20240215,111100,4930650400,33650,33650,33700,33650,214
|
|
20240215,111000,4923448300,33650,33650,33700,33650,226
|
|
20240215,110900,4915842850,33650,33650,33700,33650,285
|
|
20240215,110800,4906252550,33700,33650,33700,33650,737
|
|
20240215,110700,4881450800,33650,33650,33700,33650,248
|
|
20240215,110600,4873104050,33650,33650,33700,33650,241
|
|
20240215,110500,4864994100,33650,33650,33700,33650,105
|
|
20240215,110400,4861459500,33700,33650,33700,33650,331
|
|
20240215,110300,4850321200,33650,33650,33700,33650,176
|
|
20240215,110200,4844396050,33650,33650,33700,33650,296
|
|
20240215,110100,4834425650,33650,33650,33700,33600,1001
|
|
20240215,110000,4800748450,33650,33700,33700,33650,97
|
|
20240215,105900,4797483650,33650,33650,33700,33600,2057
|
|
20240215,105800,4728267650,33600,33600,33650,33600,384
|
|
20240215,105700,4715361150,33650,33650,33650,33600,372
|
|
20240215,105600,4702845150,33600,33650,33650,33600,486
|
|
20240215,105500,4686502700,33650,33600,33650,33600,438
|
|
20240215,105400,4671777100,33650,33600,33650,33600,485
|
|
20240215,105300,4655463950,33650,33700,33700,33600,1611
|
|
20240215,105200,4601261950,33650,33650,33650,33600,2832
|
|
20240215,105100,4506049950,33650,33650,33650,33600,3030
|
|
20240215,105000,4404113950,33650,33650,33700,33650,180
|
|
20240215,104900,4398053600,33650,33650,33700,33650,406
|
|
20240215,104800,4384391200,33650,33650,33700,33650,486
|
|
20240215,104700,4368036300,33700,33700,33700,33650,112
|
|
20240215,104600,4364266150,33700,33650,33700,33650,251
|
|
20240215,104500,4355818750,33650,33650,33700,33650,2510
|
|
20240215,104400,4271355250,33650,33700,33700,33650,69
|
|
20240215,104300,4269033000,33700,33700,33750,33700,1849
|
|
20240215,104200,4206711550,33700,33700,33750,33700,309
|
|
20240215,104100,4196297800,33700,33700,33750,33650,2974
|
|
20240215,104000,4096085350,33700,33700,33750,33700,563
|
|
20240215,103900,4077111750,33700,33750,33750,33700,349
|
|
20240215,103800,4065342150,33700,33750,33750,33700,157
|
|
20240215,103700,4060049050,33750,33700,33750,33700,325
|
|
20240215,103600,4049085400,33700,33700,33750,33700,177
|
|
20240215,103500,4043117800,33700,33750,33750,33700,150
|
|
20240215,103400,4038059950,33700,33750,33750,33700,97
|
|
20240215,103300,4034786600,33700,33750,33750,33700,1646
|
|
20240215,103200,3979246350,33750,33800,33800,33750,55
|
|
20240215,103100,3977389350,33800,33750,33800,33750,179
|
|
20240215,103000,3971342150,33750,33750,33800,33750,325
|
|
20240215,102900,3960368250,33750,33750,33750,33700,1208
|
|
20240215,102800,3919599350,33700,33700,33750,33700,66
|
|
20240215,102700,3917374600,33700,33750,33750,33700,376
|
|
20240215,102600,3904703050,33700,33700,33750,33650,358
|
|
20240215,102500,3892639000,33700,33650,33700,33650,1240
|
|
20240215,102400,3850855400,33700,33700,33700,33650,310
|
|
20240215,102300,3840414550,33700,33700,33700,33650,254
|
|
20240215,102200,3831863500,33700,33650,33700,33650,513
|
|
20240215,102100,3814596800,33700,33700,33700,33650,195
|
|
20240215,102000,3808032400,33700,33700,33700,33650,560
|
|
20240215,101900,3789164250,33650,33650,33650,33650,489
|
|
20240215,101800,3772709400,33650,33650,33700,33650,861
|
|
20240215,101700,3743736350,33650,33750,33750,33600,18009
|
|
20240215,101600,3136831150,33750,33800,33800,33750,153
|
|
20240215,101500,3131662350,33800,33800,33800,33750,1613
|
|
20240215,101400,3077158700,33800,33800,33850,33800,344
|
|
20240215,101300,3065531100,33850,33800,33850,33800,436
|
|
20240215,101200,3050782350,33800,33800,33850,33800,1731
|
|
20240215,101100,2992273600,33800,33850,33850,33800,67
|
|
20240215,101000,2990008150,33850,33800,33850,33800,61
|
|
20240215,100900,2987943400,33800,33850,33850,33800,143
|
|
20240215,100800,2983108250,33850,33800,33850,33800,319
|
|
20240215,100700,2972325000,33800,33800,33800,33750,687
|
|
20240215,100600,2949112050,33800,33800,33800,33750,504
|
|
20240215,100500,2932079450,33750,33850,33850,33750,2949
|
|
20240215,100400,2832403300,33800,33850,33850,33800,17
|
|
20240215,100300,2831828650,33800,33850,33850,33800,17
|
|
20240215,100200,2831253250,33800,33800,33850,33800,19
|
|
20240215,100100,2830610350,33800,33850,33850,33800,834
|
|
20240215,100000,2802414750,33850,33800,33850,33800,224
|
|
20240215,095900,2794838050,33800,33800,33800,33750,1662
|
|
20240215,095800,2738663150,33800,33800,33800,33750,399
|
|
20240215,095700,2725183750,33750,33800,33800,33750,218
|
|
20240215,095600,2717820850,33800,33800,33800,33750,827
|
|
20240215,095500,2689896650,33800,33800,33800,33750,295
|
|
20240215,095400,2679935950,33800,33800,33800,33750,835
|
|
20240215,095300,2651725000,33800,33800,33850,33750,4713
|
|
20240215,095200,2492443200,33800,33850,33850,33800,638
|
|
20240215,095100,2470874700,33850,33850,33850,33800,433
|
|
20240215,095000,2456217700,33850,33900,33900,33850,246
|
|
20240215,094900,2447890550,33850,33850,33900,33850,1060
|
|
20240215,094800,2412009500,33850,33850,33900,33850,519
|
|
20240215,094700,2394440850,33850,33850,33850,33850,995
|
|
20240215,094600,2360760100,33850,33850,33850,33800,1263
|
|
20240215,094500,2318064750,33800,33850,33850,33800,234
|
|
20240215,094400,2310146150,33800,33900,33900,33800,1788
|
|
20240215,094300,2249627650,33900,33900,33900,33850,84
|
|
20240215,094200,2246783100,33900,33900,33900,33900,44
|
|
20240215,094100,2245291500,33900,33850,33900,33850,743
|
|
20240215,094000,2220128900,33900,33900,34000,33850,1649
|
|
20240215,093900,2164232250,33950,33950,33950,33900,808
|
|
20240215,093800,2136816800,33950,33900,33950,33900,494
|
|
20240215,093700,2120047000,33950,33900,33950,33850,513
|
|
20240215,093600,2102661550,33900,33850,33900,33850,349
|
|
20240215,093500,2090837450,33900,33950,34000,33850,1601
|
|
20240215,093400,2036544100,33950,33950,33950,33900,418
|
|
20240215,093300,2022362750,33900,33900,33950,33900,149
|
|
20240215,093200,2017311550,33950,33950,33950,33900,157
|
|
20240215,093100,2011982900,33900,33900,33950,33900,270
|
|
20240215,093000,2002823500,33900,33900,33950,33900,912
|
|
20240215,092900,1971901650,33900,33850,33900,33800,991
|
|
20240215,092800,1938404500,33850,33800,33900,33800,1153
|
|
20240215,092700,1899427700,33800,33900,33950,33750,6876
|
|
20240215,092600,1666907850,33900,33900,33900,33850,1866
|
|
20240215,092500,1603666600,33900,33850,33900,33850,861
|
|
20240215,092400,1574500200,33900,33850,33900,33850,517
|
|
20240215,092300,1556977400,33900,33950,33950,33900,1127
|
|
20240215,092200,1518772050,33950,33900,34000,33850,1030
|
|
20240215,092100,1483851800,33900,33950,34000,33900,2522
|
|
20240215,092000,1398354650,33900,33950,33950,33900,3160
|
|
20240215,091900,1291096050,33950,33950,33950,33900,2362
|
|
20240215,091800,1210953150,33950,34000,34000,33950,629
|
|
20240215,091700,1189592100,34000,34000,34050,33950,1744
|
|
20240215,091600,1130296350,34050,34050,34100,33950,8923
|
|
20240215,091500,826761050,34050,34050,34100,34050,71
|
|
20240215,091400,824341100,34050,34050,34100,34050,1049
|
|
20240215,091300,788622500,34050,34100,34100,34050,92
|
|
20240215,091200,785488050,34100,34050,34100,34000,700
|
|
20240215,091100,761653400,34050,34050,34050,34000,1963
|
|
20240215,091000,694868800,34050,34150,34150,34000,1430
|
|
20240215,090900,646162400,34100,34050,34150,34050,444
|
|
20240215,090800,631020450,34050,34150,34150,34000,3416
|
|
20240215,090700,514696950,34150,34150,34150,34100,879
|
|
20240215,090600,484713000,34150,34250,34250,34100,2071
|
|
20240215,090500,413946750,34200,34200,34250,34200,232
|
|
20240215,090400,406009150,34200,34300,34350,34200,744
|
|
20240215,090300,380508900,34300,34350,34350,34250,1320
|
|
20240215,090200,335232550,34350,34350,34350,34300,991
|
|
20240215,090100,301191750,34350,34400,34500,34250,3004
|
|
20240215,090000,197982500,34500,34550,34550,34400,5737
|