696 lines
37 KiB
CSV
696 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,203300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,203200,9907959750,34300,34300,34300,34300,0
|
|
20240216,203100,9907959750,34300,34300,34300,34300,0
|
|
20240216,203000,9907959750,34300,34300,34300,34300,0
|
|
20240216,202900,9907959750,34300,34300,34300,34300,0
|
|
20240216,202800,9907959750,34300,34300,34300,34300,0
|
|
20240216,202700,9907959750,34300,34300,34300,34300,0
|
|
20240216,202600,9907959750,34300,34300,34300,34300,0
|
|
20240216,202500,9907959750,34300,34300,34300,34300,0
|
|
20240216,202400,9907959750,34300,34300,34300,34300,0
|
|
20240216,202300,9907959750,34300,34300,34300,34300,0
|
|
20240216,202200,9907959750,34300,34300,34300,34300,0
|
|
20240216,202100,9907959750,34300,34300,34300,34300,0
|
|
20240216,202000,9907959750,34300,34300,34300,34300,0
|
|
20240216,201900,9907959750,34300,34300,34300,34300,0
|
|
20240216,201800,9907959750,34300,34300,34300,34300,0
|
|
20240216,201700,9907959750,34300,34300,34300,34300,0
|
|
20240216,201600,9907959750,34300,34300,34300,34300,0
|
|
20240216,201500,9907959750,34300,34300,34300,34300,0
|
|
20240216,201400,9907959750,34300,34300,34300,34300,0
|
|
20240216,201300,9907959750,34300,34300,34300,34300,0
|
|
20240216,201200,9907959750,34300,34300,34300,34300,0
|
|
20240216,201100,9907959750,34300,34300,34300,34300,0
|
|
20240216,201000,9907959750,34300,34300,34300,34300,0
|
|
20240216,200900,9907959750,34300,34300,34300,34300,0
|
|
20240216,200800,9907959750,34300,34300,34300,34300,0
|
|
20240216,200700,9907959750,34300,34300,34300,34300,0
|
|
20240216,200600,9907959750,34300,34300,34300,34300,0
|
|
20240216,200500,9907959750,34300,34300,34300,34300,0
|
|
20240216,200400,9907959750,34300,34300,34300,34300,0
|
|
20240216,200300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,200200,9907959750,34300,34300,34300,34300,0
|
|
20240216,200100,9907959750,34300,34300,34300,34300,0
|
|
20240216,200000,9907959750,34300,34300,34300,34300,0
|
|
20240216,195900,9907959750,34300,34300,34300,34300,0
|
|
20240216,195800,9907959750,34300,34300,34300,34300,0
|
|
20240216,195700,9907959750,34300,34300,34300,34300,0
|
|
20240216,195600,9907959750,34300,34300,34300,34300,0
|
|
20240216,195500,9907959750,34300,34300,34300,34300,0
|
|
20240216,195400,9907959750,34300,34300,34300,34300,0
|
|
20240216,195300,9907959750,34300,34300,34300,34300,0
|
|
20240216,195200,9907959750,34300,34300,34300,34300,0
|
|
20240216,195100,9907959750,34300,34300,34300,34300,0
|
|
20240216,195000,9907959750,34300,34300,34300,34300,0
|
|
20240216,194900,9907959750,34300,34300,34300,34300,0
|
|
20240216,194800,9907959750,34300,34300,34300,34300,0
|
|
20240216,194700,9907959750,34300,34300,34300,34300,0
|
|
20240216,194600,9907959750,34300,34300,34300,34300,0
|
|
20240216,194500,9907959750,34300,34300,34300,34300,0
|
|
20240216,194400,9907959750,34300,34300,34300,34300,0
|
|
20240216,194300,9907959750,34300,34300,34300,34300,0
|
|
20240216,194200,9907959750,34300,34300,34300,34300,0
|
|
20240216,194100,9907959750,34300,34300,34300,34300,0
|
|
20240216,194000,9907959750,34300,34300,34300,34300,0
|
|
20240216,193900,9907959750,34300,34300,34300,34300,0
|
|
20240216,193800,9907959750,34300,34300,34300,34300,0
|
|
20240216,193700,9907959750,34300,34300,34300,34300,0
|
|
20240216,193600,9907959750,34300,34300,34300,34300,0
|
|
20240216,193500,9907959750,34300,34300,34300,34300,0
|
|
20240216,193400,9907959750,34300,34300,34300,34300,0
|
|
20240216,193300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,193200,9907959750,34300,34300,34300,34300,0
|
|
20240216,193100,9907959750,34300,34300,34300,34300,0
|
|
20240216,193000,9907959750,34300,34300,34300,34300,0
|
|
20240216,192900,9907959750,34300,34300,34300,34300,0
|
|
20240216,192800,9907959750,34300,34300,34300,34300,0
|
|
20240216,192700,9907959750,34300,34300,34300,34300,0
|
|
20240216,192600,9907959750,34300,34300,34300,34300,0
|
|
20240216,192500,9907959750,34300,34300,34300,34300,0
|
|
20240216,192400,9907959750,34300,34300,34300,34300,0
|
|
20240216,192300,9907959750,34300,34300,34300,34300,0
|
|
20240216,192200,9907959750,34300,34300,34300,34300,0
|
|
20240216,192100,9907959750,34300,34300,34300,34300,0
|
|
20240216,192000,9907959750,34300,34300,34300,34300,0
|
|
20240216,191900,9907959750,34300,34300,34300,34300,0
|
|
20240216,191800,9907959750,34300,34300,34300,34300,0
|
|
20240216,191700,9907959750,34300,34300,34300,34300,0
|
|
20240216,191600,9907959750,34300,34300,34300,34300,0
|
|
20240216,191500,9907959750,34300,34300,34300,34300,0
|
|
20240216,191400,9907959750,34300,34300,34300,34300,0
|
|
20240216,191300,9907959750,34300,34300,34300,34300,0
|
|
20240216,191200,9907959750,34300,34300,34300,34300,0
|
|
20240216,191100,9907959750,34300,34300,34300,34300,0
|
|
20240216,191000,9907959750,34300,34300,34300,34300,0
|
|
20240216,190900,9907959750,34300,34300,34300,34300,0
|
|
20240216,190800,9907959750,34300,34300,34300,34300,0
|
|
20240216,190700,9907959750,34300,34300,34300,34300,0
|
|
20240216,190600,9907959750,34300,34300,34300,34300,0
|
|
20240216,190500,9907959750,34300,34300,34300,34300,0
|
|
20240216,190400,9907959750,34300,34300,34300,34300,0
|
|
20240216,190300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,190200,9907959750,34300,34300,34300,34300,0
|
|
20240216,190100,9907959750,34300,34300,34300,34300,0
|
|
20240216,190000,9907959750,34300,34300,34300,34300,0
|
|
20240216,185900,9907959750,34300,34300,34300,34300,0
|
|
20240216,185800,9907959750,34300,34300,34300,34300,0
|
|
20240216,185700,9907959750,34300,34300,34300,34300,0
|
|
20240216,185600,9907959750,34300,34300,34300,34300,0
|
|
20240216,185500,9907959750,34300,34300,34300,34300,0
|
|
20240216,185400,9907959750,34300,34300,34300,34300,0
|
|
20240216,185300,9907959750,34300,34300,34300,34300,0
|
|
20240216,185200,9907959750,34300,34300,34300,34300,0
|
|
20240216,185100,9907959750,34300,34300,34300,34300,0
|
|
20240216,185000,9907959750,34300,34300,34300,34300,0
|
|
20240216,184900,9907959750,34300,34300,34300,34300,0
|
|
20240216,184800,9907959750,34300,34300,34300,34300,0
|
|
20240216,184700,9907959750,34300,34300,34300,34300,0
|
|
20240216,184600,9907959750,34300,34300,34300,34300,0
|
|
20240216,184500,9907959750,34300,34300,34300,34300,0
|
|
20240216,184400,9907959750,34300,34300,34300,34300,0
|
|
20240216,184300,9907959750,34300,34300,34300,34300,0
|
|
20240216,184200,9907959750,34300,34300,34300,34300,0
|
|
20240216,184100,9907959750,34300,34300,34300,34300,0
|
|
20240216,184000,9907959750,34300,34300,34300,34300,0
|
|
20240216,183900,9907959750,34300,34300,34300,34300,0
|
|
20240216,183800,9907959750,34300,34300,34300,34300,0
|
|
20240216,183700,9907959750,34300,34300,34300,34300,0
|
|
20240216,183600,9907959750,34300,34300,34300,34300,0
|
|
20240216,183500,9907959750,34300,34300,34300,34300,0
|
|
20240216,183400,9907959750,34300,34300,34300,34300,0
|
|
20240216,183300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,183200,9907959750,34300,34300,34300,34300,0
|
|
20240216,183100,9907959750,34300,34300,34300,34300,0
|
|
20240216,183000,9907959750,34300,34300,34300,34300,0
|
|
20240216,182900,9907959750,34300,34300,34300,34300,0
|
|
20240216,182800,9907959750,34300,34300,34300,34300,0
|
|
20240216,182700,9907959750,34300,34300,34300,34300,0
|
|
20240216,182600,9907959750,34300,34300,34300,34300,0
|
|
20240216,182500,9907959750,34300,34300,34300,34300,0
|
|
20240216,182400,9907959750,34300,34300,34300,34300,0
|
|
20240216,182300,9907959750,34300,34300,34300,34300,0
|
|
20240216,182200,9907959750,34300,34300,34300,34300,0
|
|
20240216,182100,9907959750,34300,34300,34300,34300,0
|
|
20240216,182000,9907959750,34300,34300,34300,34300,0
|
|
20240216,181900,9907959750,34300,34300,34300,34300,0
|
|
20240216,181800,9907959750,34300,34300,34300,34300,0
|
|
20240216,181700,9907959750,34300,34300,34300,34300,0
|
|
20240216,181600,9907959750,34300,34300,34300,34300,0
|
|
20240216,181500,9907959750,34300,34300,34300,34300,0
|
|
20240216,181400,9907959750,34300,34300,34300,34300,0
|
|
20240216,181300,9907959750,34300,34300,34300,34300,0
|
|
20240216,181200,9907959750,34300,34300,34300,34300,0
|
|
20240216,181100,9907959750,34300,34300,34300,34300,0
|
|
20240216,181000,9907959750,34300,34300,34300,34300,0
|
|
20240216,180900,9907959750,34300,34300,34300,34300,0
|
|
20240216,180800,9907959750,34300,34300,34300,34300,0
|
|
20240216,180700,9907959750,34300,34300,34300,34300,0
|
|
20240216,180600,9907959750,34300,34300,34300,34300,0
|
|
20240216,180500,9907959750,34300,34300,34300,34300,0
|
|
20240216,180400,9907959750,34300,34300,34300,34300,0
|
|
20240216,180300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,180200,9907959750,34300,34300,34300,34300,0
|
|
20240216,180100,9907959750,34300,34300,34300,34300,0
|
|
20240216,180000,9907959750,34300,34300,34300,34300,0
|
|
20240216,175900,9907959750,34300,34300,34300,34300,0
|
|
20240216,175800,9907959750,34300,34300,34300,34300,0
|
|
20240216,175700,9907959750,34300,34300,34300,34300,0
|
|
20240216,175600,9907959750,34300,34300,34300,34300,0
|
|
20240216,175500,9907959750,34300,34300,34300,34300,0
|
|
20240216,175400,9907959750,34300,34300,34300,34300,0
|
|
20240216,175300,9907959750,34300,34300,34300,34300,0
|
|
20240216,175200,9907959750,34300,34300,34300,34300,0
|
|
20240216,175100,9907959750,34300,34300,34300,34300,0
|
|
20240216,175000,9907959750,34300,34300,34300,34300,0
|
|
20240216,174900,9907959750,34300,34300,34300,34300,0
|
|
20240216,174800,9907959750,34300,34300,34300,34300,0
|
|
20240216,174700,9907959750,34300,34300,34300,34300,0
|
|
20240216,174600,9907959750,34300,34300,34300,34300,0
|
|
20240216,174500,9907959750,34300,34300,34300,34300,0
|
|
20240216,174400,9907959750,34300,34300,34300,34300,0
|
|
20240216,174300,9907959750,34300,34300,34300,34300,0
|
|
20240216,174200,9907959750,34300,34300,34300,34300,0
|
|
20240216,174100,9907959750,34300,34300,34300,34300,0
|
|
20240216,174000,9907959750,34300,34300,34300,34300,0
|
|
20240216,173900,9907959750,34300,34300,34300,34300,0
|
|
20240216,173800,9907959750,34300,34300,34300,34300,0
|
|
20240216,173700,9907959750,34300,34300,34300,34300,0
|
|
20240216,173600,9907959750,34300,34300,34300,34300,0
|
|
20240216,173500,9907959750,34300,34300,34300,34300,0
|
|
20240216,173400,9907959750,34300,34300,34300,34300,0
|
|
20240216,173300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,173200,9907959750,34300,34300,34300,34300,0
|
|
20240216,173100,9907959750,34300,34300,34300,34300,0
|
|
20240216,173000,9907959750,34300,34300,34300,34300,0
|
|
20240216,172900,9907959750,34300,34300,34300,34300,0
|
|
20240216,172800,9907959750,34300,34300,34300,34300,0
|
|
20240216,172700,9907959750,34300,34300,34300,34300,0
|
|
20240216,172600,9907959750,34300,34300,34300,34300,0
|
|
20240216,172500,9907959750,34300,34300,34300,34300,0
|
|
20240216,172400,9907959750,34300,34300,34300,34300,0
|
|
20240216,172300,9907959750,34300,34300,34300,34300,0
|
|
20240216,172200,9907959750,34300,34300,34300,34300,0
|
|
20240216,172100,9907959750,34300,34300,34300,34300,0
|
|
20240216,172000,9907959750,34300,34300,34300,34300,0
|
|
20240216,171900,9907959750,34300,34300,34300,34300,0
|
|
20240216,171800,9907959750,34300,34300,34300,34300,0
|
|
20240216,171700,9907959750,34300,34300,34300,34300,0
|
|
20240216,171600,9907959750,34300,34300,34300,34300,0
|
|
20240216,171500,9907959750,34300,34300,34300,34300,0
|
|
20240216,171400,9907959750,34300,34300,34300,34300,0
|
|
20240216,171300,9907959750,34300,34300,34300,34300,0
|
|
20240216,171200,9907959750,34300,34300,34300,34300,0
|
|
20240216,171100,9907959750,34300,34300,34300,34300,0
|
|
20240216,171000,9907959750,34300,34300,34300,34300,0
|
|
20240216,170900,9907959750,34300,34300,34300,34300,0
|
|
20240216,170800,9907959750,34300,34300,34300,34300,0
|
|
20240216,170700,9907959750,34300,34300,34300,34300,0
|
|
20240216,170600,9907959750,34300,34300,34300,34300,0
|
|
20240216,170500,9907959750,34300,34300,34300,34300,0
|
|
20240216,170400,9907959750,34300,34300,34300,34300,0
|
|
20240216,170300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,170200,9907959750,34300,34300,34300,34300,0
|
|
20240216,170100,9907959750,34300,34300,34300,34300,0
|
|
20240216,170000,9907959750,34300,34300,34300,34300,0
|
|
20240216,165900,9907959750,34300,34300,34300,34300,0
|
|
20240216,165800,9907959750,34300,34300,34300,34300,0
|
|
20240216,165700,9907959750,34300,34300,34300,34300,0
|
|
20240216,165600,9907959750,34300,34300,34300,34300,0
|
|
20240216,165500,9907959750,34300,34300,34300,34300,0
|
|
20240216,165400,9907959750,34300,34300,34300,34300,0
|
|
20240216,165300,9907959750,34300,34300,34300,34300,0
|
|
20240216,165200,9907959750,34300,34300,34300,34300,0
|
|
20240216,165100,9907959750,34300,34300,34300,34300,0
|
|
20240216,165000,9907959750,34300,34300,34300,34300,0
|
|
20240216,164900,9907959750,34300,34300,34300,34300,0
|
|
20240216,164800,9907959750,34300,34300,34300,34300,0
|
|
20240216,164700,9907959750,34300,34300,34300,34300,0
|
|
20240216,164600,9907959750,34300,34300,34300,34300,0
|
|
20240216,164500,9907959750,34300,34300,34300,34300,0
|
|
20240216,164400,9907959750,34300,34300,34300,34300,0
|
|
20240216,164300,9907959750,34300,34300,34300,34300,0
|
|
20240216,164200,9907959750,34300,34300,34300,34300,0
|
|
20240216,164100,9907959750,34300,34300,34300,34300,0
|
|
20240216,164000,9907959750,34300,34300,34300,34300,0
|
|
20240216,163900,9907959750,34300,34300,34300,34300,0
|
|
20240216,163800,9907959750,34300,34300,34300,34300,0
|
|
20240216,163700,9907959750,34300,34300,34300,34300,0
|
|
20240216,163600,9907959750,34300,34300,34300,34300,0
|
|
20240216,163500,9907959750,34300,34300,34300,34300,0
|
|
20240216,163400,9907959750,34300,34300,34300,34300,0
|
|
20240216,163300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,163200,9907959750,34300,34300,34300,34300,0
|
|
20240216,163100,9907959750,34300,34300,34300,34300,0
|
|
20240216,163000,9907959750,34300,34300,34300,34300,0
|
|
20240216,162900,9907959750,34300,34300,34300,34300,0
|
|
20240216,162800,9907959750,34300,34300,34300,34300,0
|
|
20240216,162700,9907959750,34300,34300,34300,34300,0
|
|
20240216,162600,9907959750,34300,34300,34300,34300,0
|
|
20240216,162500,9907959750,34300,34300,34300,34300,0
|
|
20240216,162400,9907959750,34300,34300,34300,34300,0
|
|
20240216,162300,9907959750,34300,34300,34300,34300,0
|
|
20240216,162200,9907959750,34300,34300,34300,34300,0
|
|
20240216,162100,9907959750,34300,34300,34300,34300,0
|
|
20240216,162000,9907959750,34300,34300,34300,34300,0
|
|
20240216,161900,9907959750,34300,34300,34300,34300,0
|
|
20240216,161800,9907959750,34300,34300,34300,34300,0
|
|
20240216,161700,9907959750,34300,34300,34300,34300,0
|
|
20240216,161600,9907959750,34300,34300,34300,34300,0
|
|
20240216,161500,9907959750,34300,34300,34300,34300,0
|
|
20240216,161400,9907959750,34300,34300,34300,34300,0
|
|
20240216,161300,9907959750,34300,34300,34300,34300,0
|
|
20240216,161200,9907959750,34300,34300,34300,34300,0
|
|
20240216,161100,9907959750,34300,34300,34300,34300,0
|
|
20240216,161000,9907959750,34300,34300,34300,34300,0
|
|
20240216,160900,9907959750,34300,34300,34300,34300,0
|
|
20240216,160800,9907959750,34300,34300,34300,34300,0
|
|
20240216,160700,9907959750,34300,34300,34300,34300,0
|
|
20240216,160600,9907959750,34300,34300,34300,34300,0
|
|
20240216,160500,9907959750,34300,34300,34300,34300,0
|
|
20240216,160400,9907959750,34300,34300,34300,34300,0
|
|
20240216,160300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,160200,9907959750,34300,34300,34300,34300,0
|
|
20240216,160100,9907959750,34300,34300,34300,34300,0
|
|
20240216,160000,9907959750,34300,34300,34300,34300,0
|
|
20240216,155900,9907959750,34300,34300,34300,34300,0
|
|
20240216,155800,9907959750,34300,34300,34300,34300,0
|
|
20240216,155700,9907959750,34300,34300,34300,34300,0
|
|
20240216,155600,9907959750,34300,34300,34300,34300,0
|
|
20240216,155500,9907959750,34300,34300,34300,34300,0
|
|
20240216,155400,9907959750,34300,34300,34300,34300,0
|
|
20240216,155300,9907959750,34300,34300,34300,34300,0
|
|
20240216,155200,9907959750,34300,34300,34300,34300,0
|
|
20240216,155100,9907959750,34300,34300,34300,34300,0
|
|
20240216,155000,9907959750,34300,34300,34300,34300,0
|
|
20240216,154900,9907959750,34300,34300,34300,34300,0
|
|
20240216,154800,9907959750,34300,34300,34300,34300,0
|
|
20240216,154700,9907959750,34300,34300,34300,34300,0
|
|
20240216,154600,9907959750,34300,34300,34300,34300,0
|
|
20240216,154500,9907959750,34300,34300,34300,34300,0
|
|
20240216,154400,9907959750,34300,34300,34300,34300,0
|
|
20240216,154300,9907959750,34300,34300,34300,34300,0
|
|
20240216,154200,9907959750,34300,34300,34300,34300,0
|
|
20240216,154100,9907959750,34300,34300,34300,34300,0
|
|
20240216,154000,9907959750,34300,34300,34300,34300,0
|
|
20240216,153900,9907959750,34300,34300,34300,34300,0
|
|
20240216,153800,9907959750,34300,34300,34300,34300,0
|
|
20240216,153700,9907959750,34300,34300,34300,34300,0
|
|
20240216,153600,9907959750,34300,34300,34300,34300,0
|
|
20240216,153500,9907959750,34300,34300,34300,34300,0
|
|
20240216,153400,9907959750,34300,34300,34300,34300,0
|
|
20240216,153300,9907959750,34300,34300,34300,34300,8265
|
|
20240216,153200,9907959750,34300,34300,34300,34300,0
|
|
20240216,153100,9907959750,34300,34300,34300,34300,0
|
|
20240216,153000,9907959750,34300,34300,34300,34300,8265
|
|
20240216,152900,9624470250,34200,34200,34200,34200,0
|
|
20240216,152800,9624470250,34200,34200,34200,34200,0
|
|
20240216,152700,9624470250,34200,34200,34200,34200,0
|
|
20240216,152600,9624470250,34200,34200,34200,34200,0
|
|
20240216,152500,9624470250,34200,34200,34200,34200,0
|
|
20240216,152400,9624470250,34200,34200,34200,34200,0
|
|
20240216,152300,9624470250,34200,34200,34200,34200,0
|
|
20240216,152200,9624470250,34200,34200,34200,34200,0
|
|
20240216,152100,9624470250,34200,34200,34200,34200,0
|
|
20240216,152000,9624470250,34200,34200,34200,34200,0
|
|
20240216,151900,9624470250,34200,34250,34300,34200,2252
|
|
20240216,151800,9547332450,34300,34300,34300,34250,705
|
|
20240216,151700,9523173000,34250,34300,34300,34250,778
|
|
20240216,151600,9496508350,34300,34250,34300,34250,1638
|
|
20240216,151500,9440383400,34200,34200,34250,34200,1182
|
|
20240216,151400,9399917050,34250,34250,34250,34200,411
|
|
20240216,151300,9385849450,34200,34250,34250,34200,935
|
|
20240216,151200,9353860600,34250,34250,34250,34200,762
|
|
20240216,151100,9327777000,34200,34250,34300,34200,1162
|
|
20240216,151000,9287995350,34250,34200,34300,34200,2146
|
|
20240216,150900,9214508000,34200,34250,34250,34200,729
|
|
20240216,150800,9189552100,34250,34250,34250,34200,762
|
|
20240216,150700,9163468450,34250,34200,34250,34200,555
|
|
20240216,150600,9144471450,34200,34250,34250,34200,467
|
|
20240216,150500,9128485650,34300,34250,34300,34200,1772
|
|
20240216,150400,9067801450,34250,34250,34300,34200,594
|
|
20240216,150300,9047463250,34250,34250,34300,34200,790
|
|
20240216,150200,9020403250,34250,34250,34300,34200,1093
|
|
20240216,150100,8982964300,34250,34250,34300,34200,1182
|
|
20240216,150000,8942480950,34250,34250,34250,34200,539
|
|
20240216,145900,8924029550,34250,34250,34250,34200,1224
|
|
20240216,145800,8882117750,34200,34200,34300,34200,1069
|
|
20240216,145700,8845507800,34200,34200,34300,34200,1320
|
|
20240216,145600,8800299300,34250,34250,34250,34200,574
|
|
20240216,145500,8780658700,34250,34250,34250,34200,668
|
|
20240216,145400,8757796800,34250,34250,34250,34200,1250
|
|
20240216,145300,8714997350,34200,34200,34250,34200,294
|
|
20240216,145200,8704933650,34200,34250,34250,34200,1050
|
|
20240216,145100,8668980550,34200,34250,34300,34200,1025
|
|
20240216,145000,8633867150,34250,34300,34300,34250,507
|
|
20240216,144900,8616485850,34250,34300,34300,34250,576
|
|
20240216,144800,8596736800,34300,34250,34300,34200,614
|
|
20240216,144700,8575697900,34200,34250,34300,34200,587
|
|
20240216,144600,8555592650,34250,34200,34300,34200,1651
|
|
20240216,144500,8499045400,34200,34200,34250,34200,408
|
|
20240216,144400,8485073600,34200,34200,34250,34200,395
|
|
20240216,144300,8471546700,34200,34250,34250,34200,177
|
|
20240216,144200,8465484900,34250,34200,34250,34150,651
|
|
20240216,144100,8443210450,34200,34200,34250,34150,552
|
|
20240216,144000,8424323100,34200,34200,34250,34200,2210
|
|
20240216,143900,8348738650,34200,34150,34200,34150,378
|
|
20240216,143800,8335821850,34150,34200,34200,34150,801
|
|
20240216,143700,8308453950,34150,34150,34200,34150,1036
|
|
20240216,143600,8273059550,34200,34150,34200,34150,708
|
|
20240216,143500,8248864500,34150,34200,34200,34150,658
|
|
20240216,143400,8226370250,34200,34150,34200,34150,1475
|
|
20240216,143300,8175938350,34150,34200,34200,34150,326
|
|
20240216,143200,8164791000,34200,34200,34200,34150,560
|
|
20240216,143100,8145654150,34150,34200,34200,34150,385
|
|
20240216,143000,8132488350,34150,34150,34200,34150,342
|
|
20240216,142900,8120794050,34150,34100,34150,34100,1276
|
|
20240216,142800,8077219550,34150,34150,34150,34100,399
|
|
20240216,142700,8063598450,34150,34150,34150,34100,421
|
|
20240216,142600,8049231050,34100,34150,34150,34050,260
|
|
20240216,142500,8040364500,34150,34100,34150,34100,2267
|
|
20240216,142400,7963040600,34100,34150,34150,34100,335
|
|
20240216,142300,7951601350,34100,34100,34150,34100,580
|
|
20240216,142200,7931802300,34100,34150,34200,34100,499
|
|
20240216,142100,7914765250,34100,34150,34200,34100,488
|
|
20240216,142000,7898095550,34100,34150,34150,34100,754
|
|
20240216,141900,7872346650,34150,34150,34200,34100,1796
|
|
20240216,141800,7811016450,34150,34100,34150,34050,5224
|
|
20240216,141700,7632800800,34100,34050,34100,34050,986
|
|
20240216,141600,7599199250,34050,34050,34050,34000,1492
|
|
20240216,141500,7548400400,34050,34000,34050,34000,567
|
|
20240216,141400,7529094300,34050,34000,34050,34000,377
|
|
20240216,141300,7516257500,34050,34000,34050,34000,701
|
|
20240216,141200,7492400750,34050,34050,34050,34000,450
|
|
20240216,141100,7477081100,34000,34050,34050,34000,335
|
|
20240216,141000,7465674800,34050,34100,34100,34000,686
|
|
20240216,140900,7442307600,34100,34100,34100,34050,463
|
|
20240216,140800,7426534400,34050,34100,34100,34000,922
|
|
20240216,140700,7395130450,34100,34100,34100,34050,646
|
|
20240216,140600,7373114300,34050,34100,34100,34050,479
|
|
20240216,140500,7356781200,34050,34050,34100,34050,1996
|
|
20240216,140400,7288810800,34050,34050,34050,34000,423
|
|
20240216,140300,7274408700,34050,34000,34050,34000,441
|
|
20240216,140200,7259396300,34050,34050,34050,34000,477
|
|
20240216,140100,7243155400,34050,34000,34050,34000,250
|
|
20240216,140000,7234643600,34000,34000,34050,33950,2784
|
|
20240216,135900,7139987700,33950,34000,34000,33950,577
|
|
20240216,135800,7120384500,33950,33950,34000,33950,720
|
|
20240216,135700,7095918400,33950,34000,34000,33950,339
|
|
20240216,135600,7084395350,34000,34000,34000,33950,437
|
|
20240216,135500,7069542150,34000,34000,34000,33950,676
|
|
20240216,135400,7046578000,34000,34000,34000,33950,532
|
|
20240216,135300,7028491250,34000,33950,34000,33900,1290
|
|
20240216,135200,6984683150,33950,33950,33950,33900,529
|
|
20240216,135100,6966726000,33950,33950,33950,33900,1032
|
|
20240216,135000,6931692000,33950,33950,33950,33900,310
|
|
20240216,134900,6921167950,33950,33950,33950,33900,303
|
|
20240216,134800,6910881750,33900,33950,33950,33900,267
|
|
20240216,134700,6901819600,33950,33900,33950,33850,724
|
|
20240216,134600,6877275200,33850,33850,33900,33850,171
|
|
20240216,134500,6871478600,33900,33900,33900,33850,976
|
|
20240216,134400,6838428100,33900,33900,33900,33850,641
|
|
20240216,134300,6816709650,33900,33900,33900,33900,300
|
|
20240216,134200,6806539650,33900,33900,33900,33900,65
|
|
20240216,134100,6804336150,33900,33850,33900,33850,275
|
|
20240216,134000,6795023250,33900,33900,33900,33850,88
|
|
20240216,133900,6792040100,33900,33850,33900,33850,138
|
|
20240216,133800,6787362150,33900,33850,33900,33850,46
|
|
20240216,133700,6785803100,33850,33850,33900,33850,101
|
|
20240216,133600,6782382100,33900,33850,33900,33850,79
|
|
20240216,133500,6779705800,33900,33850,33900,33850,57
|
|
20240216,133400,6777776000,33850,33900,33900,33850,934
|
|
20240216,133300,6746128250,33900,33900,33900,33900,95
|
|
20240216,133200,6742907750,33850,33850,33850,33850,286
|
|
20240216,133100,6733226650,33850,33850,33900,33850,497
|
|
20240216,133000,6716401700,33850,33850,33850,33800,77
|
|
20240216,132900,6713797350,33850,33850,33850,33850,135
|
|
20240216,132800,6709227600,33850,33800,33850,33800,124
|
|
20240216,132700,6705035200,33800,33850,33850,33800,275
|
|
20240216,132600,6695740050,33850,33800,33850,33800,95
|
|
20240216,132500,6692528650,33850,33850,33850,33850,660
|
|
20240216,132400,6670187650,33850,33850,33850,33850,111
|
|
20240216,132300,6666430300,33900,33900,33900,33850,155
|
|
20240216,132200,6661181800,33900,33900,33900,33900,134
|
|
20240216,132100,6656639200,33900,33900,33900,33900,54
|
|
20240216,132000,6654808600,33900,33900,33900,33900,306
|
|
20240216,131900,6644435200,33900,33950,33950,33900,1703
|
|
20240216,131800,6586700550,33950,33950,33950,33950,123
|
|
20240216,131700,6582524700,33900,33900,33900,33900,53
|
|
20240216,131600,6580728000,33900,33950,33950,33900,152
|
|
20240216,131500,6575572100,33950,33950,33950,33900,174
|
|
20240216,131400,6569665200,33950,33900,34000,33900,67
|
|
20240216,131300,6567389800,33900,33950,34000,33900,109
|
|
20240216,131200,6563686800,33900,33950,34000,33900,869
|
|
20240216,131100,6534182700,34000,34000,34000,34000,196
|
|
20240216,131000,6527518700,34000,34000,34000,33950,255
|
|
20240216,130900,6518855500,34000,34000,34000,34000,100
|
|
20240216,130800,6515455500,33950,33950,34000,33950,219
|
|
20240216,130700,6508020400,33900,33900,33900,33900,0
|
|
20240216,130600,6508020400,33900,33950,34000,33900,808
|
|
20240216,130500,6480593100,33950,34000,34000,33950,394
|
|
20240216,130400,6467213100,34000,34050,34050,34000,687
|
|
20240216,130300,6443850600,34050,34000,34050,34000,286
|
|
20240216,130200,6434114000,34000,34050,34050,34000,165
|
|
20240216,130100,6428496000,34000,34000,34000,34000,77
|
|
20240216,130000,6425878000,34050,34050,34100,34050,473
|
|
20240216,125900,6409768550,34100,34000,34100,34000,2538
|
|
20240216,125800,6323351800,34000,34050,34050,34000,210
|
|
20240216,125700,6316211550,34000,34000,34050,34000,679
|
|
20240216,125600,6293125400,34000,34000,34000,33950,1001
|
|
20240216,125500,6259093650,34000,34000,34000,34000,1145
|
|
20240216,125400,6220163650,34000,34050,34050,34000,419
|
|
20240216,125300,6205910750,34050,34000,34050,34000,197
|
|
20240216,125200,6199208750,34000,34000,34000,33950,541
|
|
20240216,125100,6180815350,34000,34000,34050,33950,1318
|
|
20240216,125000,6136003000,34000,34000,34050,33950,1334
|
|
20240216,124900,6090646800,34000,33950,34000,33950,10210
|
|
20240216,124800,5743554050,33950,33950,34000,33900,628
|
|
20240216,124700,5722234250,33950,33950,34000,33900,2898
|
|
20240216,124600,5623845900,33950,33850,34000,33850,8232
|
|
20240216,124500,5344579950,33850,33850,33900,33850,496
|
|
20240216,124400,5327785200,33850,33850,33900,33850,73
|
|
20240216,124300,5325310800,33850,33900,33900,33850,134
|
|
20240216,124200,5320769600,33900,33850,33900,33850,327
|
|
20240216,124100,5309700600,33850,33850,33850,33800,2531
|
|
20240216,124000,5224041500,33850,33800,33850,33800,149
|
|
20240216,123900,5219000450,33800,33800,33800,33800,809
|
|
20240216,123800,5191656250,33800,33750,33800,33750,29
|
|
20240216,123700,5190676100,33800,33800,33800,33800,268
|
|
20240216,123600,5181617700,33800,33800,33800,33800,175
|
|
20240216,123500,5175702700,33800,33800,33800,33800,96
|
|
20240216,123400,5172457900,33800,33750,33800,33750,263
|
|
20240216,123300,5163569950,33750,33800,33800,33750,620
|
|
20240216,123200,5142617850,33800,33850,33850,33800,392
|
|
20240216,123100,5129366450,33800,33850,33850,33800,65
|
|
20240216,123000,5127167450,33900,33850,33900,33800,141
|
|
20240216,122900,5122390950,33850,33850,33850,33850,63
|
|
20240216,122800,5120258400,33850,33850,33850,33850,878
|
|
20240216,122700,5090538100,33850,33850,33900,33850,169
|
|
20240216,122600,5084815600,33900,33850,33900,33850,338
|
|
20240216,122500,5073370650,33850,33850,33850,33850,983
|
|
20240216,122400,5040096100,33850,33850,33850,33800,59
|
|
20240216,122300,5038099250,33800,33800,33800,33800,47
|
|
20240216,122200,5036510650,33800,33800,33850,33800,53
|
|
20240216,122100,5034719100,33800,33800,33800,33800,286
|
|
20240216,122000,5025052300,33800,33850,33850,33800,133
|
|
20240216,121900,5020556300,33750,33850,33850,33750,207
|
|
20240216,121800,5013568400,33850,33800,33850,33800,64
|
|
20240216,121700,5011405100,33750,33800,33800,33750,107
|
|
20240216,121600,5007788800,33800,33800,33800,33750,69
|
|
20240216,121500,5005456700,33800,33800,33850,33800,1564
|
|
20240216,121400,4952593350,33800,33800,33850,33800,200
|
|
20240216,121300,4945832450,33800,33800,33850,33800,222
|
|
20240216,121200,4938328600,33850,33850,33850,33850,570
|
|
20240216,121100,4919034100,33850,33850,33900,33850,1318
|
|
20240216,121000,4874418050,33850,33900,33900,33850,22
|
|
20240216,120900,4873672850,33900,33850,33900,33850,69
|
|
20240216,120800,4871333850,33900,33900,33900,33850,589
|
|
20240216,120700,4851366800,33900,33900,33900,33850,4755
|
|
20240216,120600,4690182900,33850,33850,33900,33850,294
|
|
20240216,120500,4680229250,33850,33800,33850,33800,3381
|
|
20240216,120400,4565870400,33750,33800,33800,33750,523
|
|
20240216,120300,4548193850,33800,33800,33850,33800,1080
|
|
20240216,120200,4511689800,33800,33800,33800,33750,59
|
|
20240216,120100,4509696100,33750,33800,33800,33750,315
|
|
20240216,120000,4499063050,33800,33750,33800,33750,1030
|
|
20240216,115900,4464299650,33750,33750,33750,33750,120
|
|
20240216,115800,4460249650,33750,33700,33750,33700,121
|
|
20240216,115700,4456171050,33700,33700,33700,33700,80
|
|
20240216,115600,4453475050,33700,33700,33750,33700,749
|
|
20240216,115500,4428232700,33700,33700,33750,33650,963
|
|
20240216,115400,4395781350,33750,33750,33750,33700,969
|
|
20240216,115300,4363078700,33750,33800,33800,33750,754
|
|
20240216,115200,4337619900,33800,33750,33800,33750,135
|
|
20240216,115100,4333059550,33800,33800,33800,33800,1995
|
|
20240216,115000,4265628550,33800,33750,33800,33750,768
|
|
20240216,114900,4239706450,33750,33700,33800,33650,6019
|
|
20240216,114800,4036694200,33700,33650,33700,33650,84
|
|
20240216,114700,4033866250,33650,33700,33700,33650,126
|
|
20240216,114600,4029625200,33650,33650,33700,33650,746
|
|
20240216,114500,4004521400,33650,33650,33650,33650,28
|
|
20240216,114400,4003579200,33650,33650,33700,33650,421
|
|
20240216,114300,3989406550,33650,33650,33700,33650,1908
|
|
20240216,114200,3925201550,33650,33700,33700,33650,105
|
|
20240216,114100,3921664500,33700,33700,33700,33650,218
|
|
20240216,114000,3914318900,33700,33650,33700,33650,179
|
|
20240216,113900,3908288000,33650,33700,33700,33650,303
|
|
20240216,113800,3898082850,33700,33650,33700,33650,287
|
|
20240216,113700,3888414950,33650,33700,33700,33650,239
|
|
20240216,113600,3880362100,33650,33700,33700,33650,373
|
|
20240216,113500,3867794550,33700,33700,33700,33650,315
|
|
20240216,113400,3857184650,33650,33700,33700,33650,312
|
|
20240216,113300,3846672200,33650,33700,33700,33650,600
|
|
20240216,113200,3826469200,33700,33650,33700,33650,68
|
|
20240216,113100,3824180650,33650,33700,33700,33650,1045
|
|
20240216,113000,3789006700,33650,33700,33700,33650,155
|
|
20240216,112900,3783784850,33700,33650,33700,33650,387
|
|
20240216,112800,3770746700,33650,33650,33700,33650,688
|
|
20240216,112700,3747563150,33650,33700,33700,33650,732
|
|
20240216,112600,3722909000,33700,33650,33700,33650,459
|
|
20240216,112500,3707461000,33600,33700,33700,33550,735
|
|
20240216,112400,3682776700,33650,33550,33650,33550,12550
|
|
20240216,112300,3260873350,33600,33600,33600,33600,131
|
|
20240216,112200,3256471750,33600,33600,33600,33550,377
|
|
20240216,112100,3243815800,33600,33600,33600,33550,212
|
|
20240216,112000,3236693650,33600,33600,33600,33600,82
|
|
20240216,111900,3233938450,33600,33600,33600,33600,39
|
|
20240216,111800,3232628050,33550,33600,33600,33550,39
|
|
20240216,111700,3231317750,33600,33550,33600,33550,232
|
|
20240216,111600,3223533600,33600,33550,33600,33550,37
|
|
20240216,111500,3222290650,33550,33550,33600,33550,16
|
|
20240216,111400,3221753600,33600,33600,33600,33550,184
|
|
20240216,111300,3215579300,33550,33550,33550,33550,343
|
|
20240216,111200,3204071650,33550,33550,33550,33500,1382
|
|
20240216,111100,3157707550,33550,33550,33600,33550,991
|
|
20240216,111000,3124457500,33600,33600,33600,33600,1
|
|
20240216,110900,3124423900,33550,33500,33550,33500,940
|
|
20240216,110800,3092898450,33500,33550,33550,33500,75
|
|
20240216,110700,3090382700,33550,33550,33550,33550,188
|
|
20240216,110600,3084075300,33550,33500,33550,33500,416
|
|
20240216,110500,3070129100,33500,33550,33550,33500,116
|
|
20240216,110400,3066237600,33550,33500,33550,33500,42
|
|
20240216,110300,3064828650,33550,33550,33550,33500,87
|
|
20240216,110200,3061909850,33550,33550,33550,33500,102
|
|
20240216,110100,3058488750,33550,33500,33550,33500,216
|
|
20240216,110000,3051251550,33550,33500,33550,33500,72
|
|
20240216,105900,3048836300,33500,33550,33550,33500,321
|
|
20240216,105800,3038066800,33550,33550,33550,33550,62
|
|
20240216,105700,3035986700,33550,33550,33550,33500,26
|
|
20240216,105600,3035114450,33550,33550,33550,33500,22
|
|
20240216,105500,3034377000,33550,33500,33550,33500,33
|
|
20240216,105400,3033271450,33500,33550,33550,33500,9
|
|
20240216,105300,3032969700,33550,33550,33550,33500,21
|
|
20240216,105200,3032265200,33550,33550,33550,33500,3
|
|
20240216,105100,3032164600,33550,33550,33550,33500,45
|
|
20240216,105000,3030656300,33550,33500,33550,33500,110
|
|
20240216,104900,3026968800,33500,33500,33500,33500,8
|
|
20240216,104800,3026700800,33500,33550,33550,33500,46
|
|
20240216,104700,3025159600,33550,33550,33550,33500,187
|
|
20240216,104600,3018891150,33500,33500,33550,33500,247
|
|
20240216,104500,3010615950,33500,33500,33500,33500,34
|
|
20240216,104400,3009476950,33500,33500,33500,33500,21
|
|
20240216,104300,3008773450,33500,33500,33500,33500,87
|
|
20240216,104200,3005858950,33500,33550,33550,33500,24
|
|
20240216,104100,3005053900,33500,33500,33550,33500,60
|
|
20240216,104000,3003043400,33500,33550,33550,33500,6
|
|
20240216,103900,3002842350,33550,33500,33550,33500,24
|
|
20240216,103800,3002038200,33500,33500,33500,33450,683
|
|
20240216,103700,2979158600,33500,33550,33550,33500,1230
|
|
20240216,103600,2937902150,33600,33550,33600,33550,33
|
|
20240216,103500,2936793450,33600,33550,33600,33550,11
|
|
20240216,103400,2936423950,33550,33600,33600,33550,39
|
|
20240216,103300,2935113800,33550,33550,33550,33550,1
|
|
20240216,103200,2935080250,33600,33600,33600,33600,6
|
|
20240216,103100,2934878650,33600,33600,33600,33550,980
|
|
20240216,103000,2901962600,33600,33600,33600,33600,106
|
|
20240216,102900,2898401000,33600,33600,33600,33550,167
|
|
20240216,102800,2892795050,33550,33600,33600,33550,98
|
|
20240216,102700,2889502500,33600,33600,33600,33600,891
|
|
20240216,102600,2859564900,33650,33600,33650,33600,111
|
|
20240216,102500,2855835250,33600,33650,33650,33600,112
|
|
20240216,102400,2852067050,33650,33500,33650,33500,3789
|
|
20240216,102300,2724816700,33500,33500,33500,33500,0
|
|
20240216,102200,2724816700,33500,33500,33550,33500,76
|
|
20240216,102100,2722270350,33500,33500,33500,33500,56
|
|
20240216,102000,2720394350,33500,33550,33550,33500,449
|
|
20240216,101900,2705335400,33550,33500,33550,33500,444
|
|
20240216,101800,2690446450,33500,33500,33550,33450,1267
|
|
20240216,101700,2648001500,33550,33550,33550,33550,12
|
|
20240216,101600,2647598900,33500,33500,33500,33500,224
|
|
20240216,101500,2640094900,33550,33550,33550,33500,114
|
|
20240216,101400,2636270850,33500,33500,33500,33500,759
|
|
20240216,101300,2610844350,33550,33550,33550,33550,7
|
|
20240216,101200,2610609500,33550,33550,33550,33550,94
|
|
20240216,101100,2607455800,33500,33550,33550,33500,316
|
|
20240216,101000,2596854050,33600,33500,33600,33500,710
|
|
20240216,100900,2573033800,33500,33550,33550,33500,539
|
|
20240216,100800,2554959050,33550,33550,33600,33550,72
|
|
20240216,100700,2552540550,33600,33600,33600,33550,133
|
|
20240216,100600,2548078250,33550,33550,33600,33550,17
|
|
20240216,100500,2547507850,33550,33500,33600,33500,3937
|
|
20240216,100400,2415598850,33500,33500,33500,33450,41
|
|
20240216,100300,2414225850,33500,33450,33500,33450,396
|
|
20240216,100200,2400979200,33450,33450,33450,33450,38
|
|
20240216,100100,2399708100,33500,33450,33500,33450,47
|
|
20240216,100000,2398135750,33450,33450,33500,33450,448
|
|
20240216,095900,2383150050,33500,33450,33500,33450,27
|
|
20240216,095800,2382245600,33450,33450,33450,33450,138
|
|
20240216,095700,2377629500,33500,33450,33500,33450,112
|
|
20240216,095600,2373883050,33450,33500,33500,33450,6
|
|
20240216,095500,2373682200,33500,33500,33500,33450,191
|
|
20240216,095400,2367289700,33500,33500,33500,33500,45
|
|
20240216,095300,2365782200,33500,33450,33500,33450,25
|
|
20240216,095200,2364945800,33450,33450,33450,33450,1111
|
|
20240216,095100,2327782850,33450,33450,33450,33400,125
|
|
20240216,095000,2323601650,33500,33450,33500,33450,335
|
|
20240216,094900,2312395850,33450,33450,33450,33450,1947
|
|
20240216,094800,2247268700,33450,33450,33450,33450,3939
|
|
20240216,094700,2115509150,33450,33450,33450,33450,446
|
|
20240216,094600,2100590450,33400,33400,33400,33400,58
|
|
20240216,094500,2098653250,33400,33400,33400,33350,606
|
|
20240216,094400,2078414650,33400,33400,33400,33350,4626
|
|
20240216,094300,1923961400,33400,33450,33500,33400,927
|
|
20240216,094200,1892955000,33450,33500,33500,33450,92
|
|
20240216,094100,1889873050,33450,33450,33500,33450,287
|
|
20240216,094000,1880272400,33500,33400,33500,33400,1899
|
|
20240216,093900,1816755900,33400,33400,33450,33400,25
|
|
20240216,093800,1815920700,33400,33400,33450,33400,452
|
|
20240216,093700,1800823150,33450,33450,33450,33450,38
|
|
20240216,093600,1799552050,33450,33450,33450,33350,1035
|
|
20240216,093500,1764972650,33450,33400,33450,33400,130
|
|
20240216,093400,1760627600,33400,33400,33450,33400,512
|
|
20240216,093300,1743526650,33400,33450,33450,33400,40
|
|
20240216,093200,1742190500,33450,33400,33450,33400,1365
|
|
20240216,093100,1696598750,33400,33450,33450,33400,103
|
|
20240216,093000,1693156600,33450,33400,33450,33400,140
|
|
20240216,092900,1688476850,33400,33400,33450,33400,124
|
|
20240216,092800,1684332250,33400,33500,33500,33400,753
|
|
20240216,092700,1659158150,33500,33500,33500,33450,442
|
|
20240216,092600,1644356400,33550,33500,33550,33500,197
|
|
20240216,092500,1637756450,33550,33500,33550,33500,275
|
|
20240216,092400,1628543400,33500,33500,33500,33450,989
|
|
20240216,092300,1595412450,33450,33500,33500,33450,405
|
|
20240216,092200,1581845100,33500,33500,33500,33450,412
|
|
20240216,092100,1568048850,33450,33500,33500,33450,654
|
|
20240216,092000,1546139950,33450,33500,33500,33450,778
|
|
20240216,091900,1520092950,33500,33450,33500,33400,158
|
|
20240216,091800,1514808450,33400,33550,33550,33400,2266
|
|
20240216,091700,1438846450,33600,33600,33600,33550,87
|
|
20240216,091600,1435923950,33550,33600,33600,33550,214
|
|
20240216,091500,1428742100,33550,33450,33600,33450,860
|
|
20240216,091400,1399924650,33450,33450,33450,33450,503
|
|
20240216,091300,1383099300,33450,33600,33600,33350,7218
|
|
20240216,091200,1141748100,33600,33600,33600,33550,466
|
|
20240216,091100,1126102200,33600,33650,33650,33600,1238
|
|
20240216,091000,1084493850,33650,33650,33700,33600,1716
|
|
20240216,090900,1026754600,33650,33650,33700,33650,2704
|
|
20240216,090800,935723700,33650,33650,33700,33600,3270
|
|
20240216,090700,825642250,33650,33600,33650,33550,2038
|
|
20240216,090600,757162600,33550,33500,33550,33450,2239
|
|
20240216,090500,682088500,33550,33550,33550,33500,2153
|
|
20240216,090400,609947300,33550,33550,33600,33550,1597
|
|
20240216,090300,556366400,33600,33600,33600,33550,1576
|
|
20240216,090200,503434450,33550,33600,33650,33300,11664
|
|
20240216,090100,113621600,33600,33650,33650,33550,1166
|
|
20240216,090000,74436400,33650,33550,33650,33550,2217
|