695 lines
37 KiB
CSV
695 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,203200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,203100,6843496600,34450,34450,34450,34450,0
|
|
20240223,203000,6843496600,34450,34450,34450,34450,0
|
|
20240223,202900,6843496600,34450,34450,34450,34450,0
|
|
20240223,202800,6843496600,34450,34450,34450,34450,0
|
|
20240223,202700,6843496600,34450,34450,34450,34450,0
|
|
20240223,202600,6843496600,34450,34450,34450,34450,0
|
|
20240223,202500,6843496600,34450,34450,34450,34450,0
|
|
20240223,202400,6843496600,34450,34450,34450,34450,0
|
|
20240223,202300,6843496600,34450,34450,34450,34450,0
|
|
20240223,202200,6843496600,34450,34450,34450,34450,0
|
|
20240223,202100,6843496600,34450,34450,34450,34450,0
|
|
20240223,202000,6843496600,34450,34450,34450,34450,0
|
|
20240223,201900,6843496600,34450,34450,34450,34450,0
|
|
20240223,201800,6843496600,34450,34450,34450,34450,0
|
|
20240223,201700,6843496600,34450,34450,34450,34450,0
|
|
20240223,201600,6843496600,34450,34450,34450,34450,0
|
|
20240223,201500,6843496600,34450,34450,34450,34450,0
|
|
20240223,201400,6843496600,34450,34450,34450,34450,0
|
|
20240223,201300,6843496600,34450,34450,34450,34450,0
|
|
20240223,201200,6843496600,34450,34450,34450,34450,0
|
|
20240223,201100,6843496600,34450,34450,34450,34450,0
|
|
20240223,201000,6843496600,34450,34450,34450,34450,0
|
|
20240223,200900,6843496600,34450,34450,34450,34450,0
|
|
20240223,200800,6843496600,34450,34450,34450,34450,0
|
|
20240223,200700,6843496600,34450,34450,34450,34450,0
|
|
20240223,200600,6843496600,34450,34450,34450,34450,0
|
|
20240223,200500,6843496600,34450,34450,34450,34450,0
|
|
20240223,200400,6843496600,34450,34450,34450,34450,0
|
|
20240223,200300,6843496600,34450,34450,34450,34450,0
|
|
20240223,200200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,200100,6843496600,34450,34450,34450,34450,0
|
|
20240223,200000,6843496600,34450,34450,34450,34450,0
|
|
20240223,195900,6843496600,34450,34450,34450,34450,0
|
|
20240223,195800,6843496600,34450,34450,34450,34450,0
|
|
20240223,195700,6843496600,34450,34450,34450,34450,0
|
|
20240223,195600,6843496600,34450,34450,34450,34450,0
|
|
20240223,195500,6843496600,34450,34450,34450,34450,0
|
|
20240223,195400,6843496600,34450,34450,34450,34450,0
|
|
20240223,195300,6843496600,34450,34450,34450,34450,0
|
|
20240223,195200,6843496600,34450,34450,34450,34450,0
|
|
20240223,195100,6843496600,34450,34450,34450,34450,0
|
|
20240223,195000,6843496600,34450,34450,34450,34450,0
|
|
20240223,194900,6843496600,34450,34450,34450,34450,0
|
|
20240223,194800,6843496600,34450,34450,34450,34450,0
|
|
20240223,194700,6843496600,34450,34450,34450,34450,0
|
|
20240223,194600,6843496600,34450,34450,34450,34450,0
|
|
20240223,194500,6843496600,34450,34450,34450,34450,0
|
|
20240223,194400,6843496600,34450,34450,34450,34450,0
|
|
20240223,194300,6843496600,34450,34450,34450,34450,0
|
|
20240223,194200,6843496600,34450,34450,34450,34450,0
|
|
20240223,194100,6843496600,34450,34450,34450,34450,0
|
|
20240223,194000,6843496600,34450,34450,34450,34450,0
|
|
20240223,193900,6843496600,34450,34450,34450,34450,0
|
|
20240223,193800,6843496600,34450,34450,34450,34450,0
|
|
20240223,193700,6843496600,34450,34450,34450,34450,0
|
|
20240223,193600,6843496600,34450,34450,34450,34450,0
|
|
20240223,193500,6843496600,34450,34450,34450,34450,0
|
|
20240223,193400,6843496600,34450,34450,34450,34450,0
|
|
20240223,193300,6843496600,34450,34450,34450,34450,0
|
|
20240223,193200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,193100,6843496600,34450,34450,34450,34450,0
|
|
20240223,193000,6843496600,34450,34450,34450,34450,0
|
|
20240223,192900,6843496600,34450,34450,34450,34450,0
|
|
20240223,192800,6843496600,34450,34450,34450,34450,0
|
|
20240223,192700,6843496600,34450,34450,34450,34450,0
|
|
20240223,192600,6843496600,34450,34450,34450,34450,0
|
|
20240223,192500,6843496600,34450,34450,34450,34450,0
|
|
20240223,192400,6843496600,34450,34450,34450,34450,0
|
|
20240223,192300,6843496600,34450,34450,34450,34450,0
|
|
20240223,192200,6843496600,34450,34450,34450,34450,0
|
|
20240223,192100,6843496600,34450,34450,34450,34450,0
|
|
20240223,192000,6843496600,34450,34450,34450,34450,0
|
|
20240223,191900,6843496600,34450,34450,34450,34450,0
|
|
20240223,191800,6843496600,34450,34450,34450,34450,0
|
|
20240223,191700,6843496600,34450,34450,34450,34450,0
|
|
20240223,191600,6843496600,34450,34450,34450,34450,0
|
|
20240223,191500,6843496600,34450,34450,34450,34450,0
|
|
20240223,191400,6843496600,34450,34450,34450,34450,0
|
|
20240223,191300,6843496600,34450,34450,34450,34450,0
|
|
20240223,191200,6843496600,34450,34450,34450,34450,0
|
|
20240223,191100,6843496600,34450,34450,34450,34450,0
|
|
20240223,191000,6843496600,34450,34450,34450,34450,0
|
|
20240223,190900,6843496600,34450,34450,34450,34450,0
|
|
20240223,190800,6843496600,34450,34450,34450,34450,0
|
|
20240223,190700,6843496600,34450,34450,34450,34450,0
|
|
20240223,190600,6843496600,34450,34450,34450,34450,0
|
|
20240223,190500,6843496600,34450,34450,34450,34450,0
|
|
20240223,190400,6843496600,34450,34450,34450,34450,0
|
|
20240223,190300,6843496600,34450,34450,34450,34450,0
|
|
20240223,190200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,190100,6843496600,34450,34450,34450,34450,0
|
|
20240223,190000,6843496600,34450,34450,34450,34450,0
|
|
20240223,185900,6843496600,34450,34450,34450,34450,0
|
|
20240223,185800,6843496600,34450,34450,34450,34450,0
|
|
20240223,185700,6843496600,34450,34450,34450,34450,0
|
|
20240223,185600,6843496600,34450,34450,34450,34450,0
|
|
20240223,185500,6843496600,34450,34450,34450,34450,0
|
|
20240223,185400,6843496600,34450,34450,34450,34450,0
|
|
20240223,185300,6843496600,34450,34450,34450,34450,0
|
|
20240223,185200,6843496600,34450,34450,34450,34450,0
|
|
20240223,185100,6843496600,34450,34450,34450,34450,0
|
|
20240223,185000,6843496600,34450,34450,34450,34450,0
|
|
20240223,184900,6843496600,34450,34450,34450,34450,0
|
|
20240223,184800,6843496600,34450,34450,34450,34450,0
|
|
20240223,184700,6843496600,34450,34450,34450,34450,0
|
|
20240223,184600,6843496600,34450,34450,34450,34450,0
|
|
20240223,184500,6843496600,34450,34450,34450,34450,0
|
|
20240223,184400,6843496600,34450,34450,34450,34450,0
|
|
20240223,184300,6843496600,34450,34450,34450,34450,0
|
|
20240223,184200,6843496600,34450,34450,34450,34450,0
|
|
20240223,184100,6843496600,34450,34450,34450,34450,0
|
|
20240223,184000,6843496600,34450,34450,34450,34450,0
|
|
20240223,183900,6843496600,34450,34450,34450,34450,0
|
|
20240223,183800,6843496600,34450,34450,34450,34450,0
|
|
20240223,183700,6843496600,34450,34450,34450,34450,0
|
|
20240223,183600,6843496600,34450,34450,34450,34450,0
|
|
20240223,183500,6843496600,34450,34450,34450,34450,0
|
|
20240223,183400,6843496600,34450,34450,34450,34450,0
|
|
20240223,183300,6843496600,34450,34450,34450,34450,0
|
|
20240223,183200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,183100,6843496600,34450,34450,34450,34450,0
|
|
20240223,183000,6843496600,34450,34450,34450,34450,0
|
|
20240223,182900,6843496600,34450,34450,34450,34450,0
|
|
20240223,182800,6843496600,34450,34450,34450,34450,0
|
|
20240223,182700,6843496600,34450,34450,34450,34450,0
|
|
20240223,182600,6843496600,34450,34450,34450,34450,0
|
|
20240223,182500,6843496600,34450,34450,34450,34450,0
|
|
20240223,182400,6843496600,34450,34450,34450,34450,0
|
|
20240223,182300,6843496600,34450,34450,34450,34450,0
|
|
20240223,182200,6843496600,34450,34450,34450,34450,0
|
|
20240223,182100,6843496600,34450,34450,34450,34450,0
|
|
20240223,182000,6843496600,34450,34450,34450,34450,0
|
|
20240223,181900,6843496600,34450,34450,34450,34450,0
|
|
20240223,181800,6843496600,34450,34450,34450,34450,0
|
|
20240223,181700,6843496600,34450,34450,34450,34450,0
|
|
20240223,181600,6843496600,34450,34450,34450,34450,0
|
|
20240223,181500,6843496600,34450,34450,34450,34450,0
|
|
20240223,181400,6843496600,34450,34450,34450,34450,0
|
|
20240223,181300,6843496600,34450,34450,34450,34450,0
|
|
20240223,181200,6843496600,34450,34450,34450,34450,0
|
|
20240223,181100,6843496600,34450,34450,34450,34450,0
|
|
20240223,181000,6843496600,34450,34450,34450,34450,0
|
|
20240223,180900,6843496600,34450,34450,34450,34450,0
|
|
20240223,180800,6843496600,34450,34450,34450,34450,0
|
|
20240223,180700,6843496600,34450,34450,34450,34450,0
|
|
20240223,180600,6843496600,34450,34450,34450,34450,0
|
|
20240223,180500,6843496600,34450,34450,34450,34450,0
|
|
20240223,180400,6843496600,34450,34450,34450,34450,0
|
|
20240223,180300,6843496600,34450,34450,34450,34450,0
|
|
20240223,180200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,180100,6843496600,34450,34450,34450,34450,0
|
|
20240223,180000,6843496600,34450,34450,34450,34450,0
|
|
20240223,175900,6843496600,34450,34450,34450,34450,0
|
|
20240223,175800,6843496600,34450,34450,34450,34450,0
|
|
20240223,175700,6843496600,34450,34450,34450,34450,0
|
|
20240223,175600,6843496600,34450,34450,34450,34450,0
|
|
20240223,175500,6843496600,34450,34450,34450,34450,0
|
|
20240223,175400,6843496600,34450,34450,34450,34450,0
|
|
20240223,175300,6843496600,34450,34450,34450,34450,0
|
|
20240223,175200,6843496600,34450,34450,34450,34450,0
|
|
20240223,175100,6843496600,34450,34450,34450,34450,0
|
|
20240223,175000,6843496600,34450,34450,34450,34450,0
|
|
20240223,174900,6843496600,34450,34450,34450,34450,0
|
|
20240223,174800,6843496600,34450,34450,34450,34450,0
|
|
20240223,174700,6843496600,34450,34450,34450,34450,0
|
|
20240223,174600,6843496600,34450,34450,34450,34450,0
|
|
20240223,174500,6843496600,34450,34450,34450,34450,0
|
|
20240223,174400,6843496600,34450,34450,34450,34450,0
|
|
20240223,174300,6843496600,34450,34450,34450,34450,0
|
|
20240223,174200,6843496600,34450,34450,34450,34450,0
|
|
20240223,174100,6843496600,34450,34450,34450,34450,0
|
|
20240223,174000,6843496600,34450,34450,34450,34450,0
|
|
20240223,173900,6843496600,34450,34450,34450,34450,0
|
|
20240223,173800,6843496600,34450,34450,34450,34450,0
|
|
20240223,173700,6843496600,34450,34450,34450,34450,0
|
|
20240223,173600,6843496600,34450,34450,34450,34450,0
|
|
20240223,173500,6843496600,34450,34450,34450,34450,0
|
|
20240223,173400,6843496600,34450,34450,34450,34450,0
|
|
20240223,173300,6843496600,34450,34450,34450,34450,0
|
|
20240223,173200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,173100,6843496600,34450,34450,34450,34450,0
|
|
20240223,173000,6843496600,34450,34450,34450,34450,0
|
|
20240223,172900,6843496600,34450,34450,34450,34450,0
|
|
20240223,172800,6843496600,34450,34450,34450,34450,0
|
|
20240223,172700,6843496600,34450,34450,34450,34450,0
|
|
20240223,172600,6843496600,34450,34450,34450,34450,0
|
|
20240223,172500,6843496600,34450,34450,34450,34450,0
|
|
20240223,172400,6843496600,34450,34450,34450,34450,0
|
|
20240223,172300,6843496600,34450,34450,34450,34450,0
|
|
20240223,172200,6843496600,34450,34450,34450,34450,0
|
|
20240223,172100,6843496600,34450,34450,34450,34450,0
|
|
20240223,172000,6843496600,34450,34450,34450,34450,0
|
|
20240223,171900,6843496600,34450,34450,34450,34450,0
|
|
20240223,171800,6843496600,34450,34450,34450,34450,0
|
|
20240223,171700,6843496600,34450,34450,34450,34450,0
|
|
20240223,171600,6843496600,34450,34450,34450,34450,0
|
|
20240223,171500,6843496600,34450,34450,34450,34450,0
|
|
20240223,171400,6843496600,34450,34450,34450,34450,0
|
|
20240223,171300,6843496600,34450,34450,34450,34450,0
|
|
20240223,171200,6843496600,34450,34450,34450,34450,0
|
|
20240223,171100,6843496600,34450,34450,34450,34450,0
|
|
20240223,171000,6843496600,34450,34450,34450,34450,0
|
|
20240223,170900,6843496600,34450,34450,34450,34450,0
|
|
20240223,170800,6843496600,34450,34450,34450,34450,0
|
|
20240223,170700,6843496600,34450,34450,34450,34450,0
|
|
20240223,170600,6843496600,34450,34450,34450,34450,0
|
|
20240223,170500,6843496600,34450,34450,34450,34450,0
|
|
20240223,170400,6843496600,34450,34450,34450,34450,0
|
|
20240223,170300,6843496600,34450,34450,34450,34450,0
|
|
20240223,170200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,170100,6843496600,34450,34450,34450,34450,0
|
|
20240223,170000,6843496600,34450,34450,34450,34450,0
|
|
20240223,165900,6843496600,34450,34450,34450,34450,0
|
|
20240223,165800,6843496600,34450,34450,34450,34450,0
|
|
20240223,165700,6843496600,34450,34450,34450,34450,0
|
|
20240223,165600,6843496600,34450,34450,34450,34450,0
|
|
20240223,165500,6843496600,34450,34450,34450,34450,0
|
|
20240223,165400,6843496600,34450,34450,34450,34450,0
|
|
20240223,165300,6843496600,34450,34450,34450,34450,0
|
|
20240223,165200,6843496600,34450,34450,34450,34450,0
|
|
20240223,165100,6843496600,34450,34450,34450,34450,0
|
|
20240223,165000,6843496600,34450,34450,34450,34450,0
|
|
20240223,164900,6843496600,34450,34450,34450,34450,0
|
|
20240223,164800,6843496600,34450,34450,34450,34450,0
|
|
20240223,164700,6843496600,34450,34450,34450,34450,0
|
|
20240223,164600,6843496600,34450,34450,34450,34450,0
|
|
20240223,164500,6843496600,34450,34450,34450,34450,0
|
|
20240223,164400,6843496600,34450,34450,34450,34450,0
|
|
20240223,164300,6843496600,34450,34450,34450,34450,0
|
|
20240223,164200,6843496600,34450,34450,34450,34450,0
|
|
20240223,164100,6843496600,34450,34450,34450,34450,0
|
|
20240223,164000,6843496600,34450,34450,34450,34450,0
|
|
20240223,163900,6843496600,34450,34450,34450,34450,0
|
|
20240223,163800,6843496600,34450,34450,34450,34450,0
|
|
20240223,163700,6843496600,34450,34450,34450,34450,0
|
|
20240223,163600,6843496600,34450,34450,34450,34450,0
|
|
20240223,163500,6843496600,34450,34450,34450,34450,0
|
|
20240223,163400,6843496600,34450,34450,34450,34450,0
|
|
20240223,163300,6843496600,34450,34450,34450,34450,0
|
|
20240223,163200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,163100,6843496600,34450,34450,34450,34450,0
|
|
20240223,163000,6843496600,34450,34450,34450,34450,0
|
|
20240223,162900,6843496600,34450,34450,34450,34450,0
|
|
20240223,162800,6843496600,34450,34450,34450,34450,0
|
|
20240223,162700,6843496600,34450,34450,34450,34450,0
|
|
20240223,162600,6843496600,34450,34450,34450,34450,0
|
|
20240223,162500,6843496600,34450,34450,34450,34450,0
|
|
20240223,162400,6843496600,34450,34450,34450,34450,0
|
|
20240223,162300,6843496600,34450,34450,34450,34450,0
|
|
20240223,162200,6843496600,34450,34450,34450,34450,0
|
|
20240223,162100,6843496600,34450,34450,34450,34450,0
|
|
20240223,162000,6843496600,34450,34450,34450,34450,0
|
|
20240223,161900,6843496600,34450,34450,34450,34450,0
|
|
20240223,161800,6843496600,34450,34450,34450,34450,0
|
|
20240223,161700,6843496600,34450,34450,34450,34450,0
|
|
20240223,161600,6843496600,34450,34450,34450,34450,0
|
|
20240223,161500,6843496600,34450,34450,34450,34450,0
|
|
20240223,161400,6843496600,34450,34450,34450,34450,0
|
|
20240223,161300,6843496600,34450,34450,34450,34450,0
|
|
20240223,161200,6843496600,34450,34450,34450,34450,0
|
|
20240223,161100,6843496600,34450,34450,34450,34450,0
|
|
20240223,161000,6843496600,34450,34450,34450,34450,0
|
|
20240223,160900,6843496600,34450,34450,34450,34450,0
|
|
20240223,160800,6843496600,34450,34450,34450,34450,0
|
|
20240223,160700,6843496600,34450,34450,34450,34450,0
|
|
20240223,160600,6843496600,34450,34450,34450,34450,0
|
|
20240223,160500,6843496600,34450,34450,34450,34450,0
|
|
20240223,160400,6843496600,34450,34450,34450,34450,0
|
|
20240223,160300,6843496600,34450,34450,34450,34450,0
|
|
20240223,160200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,160100,6843496600,34450,34450,34450,34450,0
|
|
20240223,160000,6843496600,34450,34450,34450,34450,0
|
|
20240223,155900,6843496600,34450,34450,34450,34450,0
|
|
20240223,155800,6843496600,34450,34450,34450,34450,0
|
|
20240223,155700,6843496600,34450,34450,34450,34450,0
|
|
20240223,155600,6843496600,34450,34450,34450,34450,0
|
|
20240223,155500,6843496600,34450,34450,34450,34450,0
|
|
20240223,155400,6843496600,34450,34450,34450,34450,0
|
|
20240223,155300,6843496600,34450,34450,34450,34450,0
|
|
20240223,155200,6843496600,34450,34450,34450,34450,0
|
|
20240223,155100,6843496600,34450,34450,34450,34450,0
|
|
20240223,155000,6843496600,34450,34450,34450,34450,0
|
|
20240223,154900,6843496600,34450,34450,34450,34450,0
|
|
20240223,154800,6843496600,34450,34450,34450,34450,0
|
|
20240223,154700,6843496600,34450,34450,34450,34450,0
|
|
20240223,154600,6843496600,34450,34450,34450,34450,0
|
|
20240223,154500,6843496600,34450,34450,34450,34450,0
|
|
20240223,154400,6843496600,34450,34450,34450,34450,0
|
|
20240223,154300,6843496600,34450,34450,34450,34450,0
|
|
20240223,154200,6843496600,34450,34450,34450,34450,0
|
|
20240223,154100,6843496600,34450,34450,34450,34450,0
|
|
20240223,154000,6843496600,34450,34450,34450,34450,0
|
|
20240223,153900,6843496600,34450,34450,34450,34450,0
|
|
20240223,153800,6843496600,34450,34450,34450,34450,0
|
|
20240223,153700,6843496600,34450,34450,34450,34450,0
|
|
20240223,153600,6843496600,34450,34450,34450,34450,0
|
|
20240223,153500,6843496600,34450,34450,34450,34450,0
|
|
20240223,153400,6843496600,34450,34450,34450,34450,0
|
|
20240223,153300,6843496600,34450,34450,34450,34450,0
|
|
20240223,153200,6843496600,34450,34450,34450,34450,5675
|
|
20240223,153100,6843496600,34450,34450,34450,34450,0
|
|
20240223,153000,6843496600,34450,34450,34450,34450,5675
|
|
20240223,152900,6647992850,34550,34550,34550,34550,0
|
|
20240223,152800,6647992850,34550,34550,34550,34550,0
|
|
20240223,152700,6647992850,34550,34550,34550,34550,0
|
|
20240223,152600,6647992850,34550,34550,34550,34550,0
|
|
20240223,152500,6647992850,34550,34550,34550,34550,0
|
|
20240223,152400,6647992850,34550,34550,34550,34550,0
|
|
20240223,152300,6647992850,34550,34550,34550,34550,0
|
|
20240223,152200,6647992850,34550,34550,34550,34550,0
|
|
20240223,152100,6647992850,34550,34550,34550,34550,0
|
|
20240223,152000,6647992850,34550,34550,34550,34550,0
|
|
20240223,151900,6647992850,34550,34500,34550,34450,2596
|
|
20240223,151800,6558532450,34500,34500,34550,34450,3162
|
|
20240223,151700,6449547400,34500,34500,34550,34500,191
|
|
20240223,151600,6442952350,34550,34500,34550,34500,937
|
|
20240223,151500,6410625800,34500,34550,34600,34500,252
|
|
20240223,151400,6401920150,34550,34600,34600,34550,288
|
|
20240223,151300,6391969650,34550,34550,34550,34550,933
|
|
20240223,151200,6359734500,34550,34550,34550,34550,370
|
|
20240223,151100,6346951000,34550,34550,34550,34550,440
|
|
20240223,151000,6331749000,34550,34550,34550,34500,110
|
|
20240223,150900,6327951000,34500,34550,34550,34500,156
|
|
20240223,150800,6322563700,34550,34500,34550,34500,199
|
|
20240223,150700,6315693400,34550,34550,34550,34550,155
|
|
20240223,150600,6310338150,34500,34550,34550,34500,54
|
|
20240223,150500,6308473000,34500,34550,34550,34500,77
|
|
20240223,150400,6305813950,34500,34550,34550,34500,542
|
|
20240223,150300,6287111550,34550,34550,34550,34500,95
|
|
20240223,150200,6283829450,34550,34550,34550,34500,184
|
|
20240223,150100,6277479350,34550,34550,34550,34550,62
|
|
20240223,150000,6275337250,34500,34500,34500,34500,3
|
|
20240223,145900,6275233750,34500,34450,34500,34450,707
|
|
20240223,145800,6250842350,34450,34550,34550,34450,652
|
|
20240223,145700,6228347850,34500,34550,34550,34500,210
|
|
20240223,145600,6221095250,34550,34550,34550,34500,106
|
|
20240223,145500,6217434900,34550,34500,34550,34500,67
|
|
20240223,145400,6215120150,34500,34500,34550,34500,75
|
|
20240223,145300,6212532550,34500,34500,34500,34450,196
|
|
20240223,145200,6205772100,34450,34500,34500,34450,1421
|
|
20240223,145100,6156748100,34550,34550,34550,34550,1
|
|
20240223,145000,6156713550,34500,34600,34600,34500,883
|
|
20240223,144900,6126203350,34600,34600,34600,34550,188
|
|
20240223,144800,6119702050,34600,34600,34600,34550,379
|
|
20240223,144700,6106589850,34550,34600,34600,34550,30
|
|
20240223,144600,6105553300,34550,34550,34550,34550,216
|
|
20240223,144500,6098090500,34600,34550,34600,34550,119
|
|
20240223,144400,6093975200,34550,34550,34550,34550,189
|
|
20240223,144300,6087445250,34550,34550,34550,34550,41
|
|
20240223,144200,6086028700,34500,34550,34550,34500,3
|
|
20240223,144100,6085925150,34500,34500,34500,34450,15
|
|
20240223,144000,6085407700,34500,34500,34550,34450,423
|
|
20240223,143900,6070813950,34500,34500,34550,34500,225
|
|
20240223,143800,6063047600,34500,34500,34500,34450,420
|
|
20240223,143700,6048557650,34500,34500,34500,34500,86
|
|
20240223,143600,6045590650,34500,34500,34500,34450,139
|
|
20240223,143500,6040795600,34500,34500,34500,34450,314
|
|
20240223,143400,6029968950,34450,34500,34500,34450,167
|
|
20240223,143300,6024210000,34500,34500,34500,34500,108
|
|
20240223,143200,6020484000,34500,34500,34500,34450,49
|
|
20240223,143100,6018794500,34500,34500,34500,34500,36
|
|
20240223,143000,6017552500,34500,34500,34600,34500,827
|
|
20240223,142900,5989012900,34550,34550,34550,34550,121
|
|
20240223,142800,5984832350,34550,34550,34550,34550,2
|
|
20240223,142700,5984763250,34550,34500,34600,34500,1805
|
|
20240223,142600,5922399900,34500,34550,34550,34500,88
|
|
20240223,142500,5919359550,34550,34550,34550,34500,126
|
|
20240223,142400,5915007100,34550,34550,34550,34500,53
|
|
20240223,142300,5913176000,34550,34550,34550,34550,2
|
|
20240223,142200,5913106900,34550,34550,34550,34550,39
|
|
20240223,142100,5911759450,34550,34550,34550,34550,111
|
|
20240223,142000,5907924400,34550,34550,34550,34550,258
|
|
20240223,141900,5899010500,34500,34500,34500,34500,3
|
|
20240223,141800,5898907000,34500,34500,34550,34500,323
|
|
20240223,141700,5887747700,34550,34550,34550,34550,1
|
|
20240223,141600,5887713150,34550,34500,34550,34500,135
|
|
20240223,141500,5883050050,34500,34550,34550,34500,145
|
|
20240223,141400,5878045500,34500,34550,34550,34500,21
|
|
20240223,141300,5877320950,34500,34500,34500,34500,89
|
|
20240223,141200,5874250450,34500,34500,34500,34500,18
|
|
20240223,141100,5873629450,34500,34450,34500,34450,581
|
|
20240223,141000,5853599100,34400,34450,34450,34400,951
|
|
20240223,140900,5820845100,34400,34400,34450,34400,233
|
|
20240223,140800,5812829400,34450,34450,34450,34400,223
|
|
20240223,140700,5805158000,34400,34400,34450,34400,407
|
|
20240223,140600,5791157050,34400,34450,34450,34400,315
|
|
20240223,140500,5780321000,34450,34400,34450,34400,348
|
|
20240223,140400,5768347300,34400,34400,34400,34350,297
|
|
20240223,140300,5758132500,34350,34450,34450,34350,2676
|
|
20240223,140200,5666078050,34400,34500,34500,34400,4781
|
|
20240223,140100,5501468900,34500,34450,34500,34450,97
|
|
20240223,140000,5498125650,34500,34450,34500,34450,37
|
|
20240223,135900,5496850500,34500,34500,34500,34450,141
|
|
20240223,135800,5491987300,34500,34450,34500,34450,562
|
|
20240223,135700,5472625800,34500,34500,34500,34450,115
|
|
20240223,135600,5468661350,34500,34500,34500,34500,4
|
|
20240223,135500,5468523350,34500,34550,34550,34500,3959
|
|
20240223,135400,5331937250,34500,34550,34550,34500,120
|
|
20240223,135300,5327795350,34550,34550,34550,34500,80
|
|
20240223,135200,5325032900,34550,34500,34550,34500,71
|
|
20240223,135100,5322580150,34500,34500,34550,34500,19
|
|
20240223,135000,5321924150,34550,34550,34550,34500,56
|
|
20240223,134900,5319989400,34550,34550,34550,34500,284
|
|
20240223,134800,5310177300,34550,34550,34550,34500,59
|
|
20240223,134700,5308138900,34500,34550,34550,34500,523
|
|
20240223,134600,5290072250,34500,34550,34600,34500,2268
|
|
20240223,134500,5211707900,34550,34600,34650,34550,1675
|
|
20240223,134400,5153753400,34600,34600,34600,34600,437
|
|
20240223,134300,5138633200,34600,34650,34650,34600,2325
|
|
20240223,134200,5058085950,34650,34650,34650,34650,206
|
|
20240223,134100,5050948050,34650,34700,34700,34650,841
|
|
20240223,134000,5021766250,34750,34700,34750,34700,24
|
|
20240223,133900,5020933200,34700,34700,34700,34700,38
|
|
20240223,133800,5019614600,34700,34700,34700,34700,38
|
|
20240223,133700,5018296000,34700,34700,34700,34700,64
|
|
20240223,133600,5016075200,34700,34700,34750,34700,136
|
|
20240223,133500,5011351750,34700,34750,34750,34700,93
|
|
20240223,133400,5008122050,34700,34750,34750,34700,135
|
|
20240223,133300,5003436700,34700,34750,34750,34700,46
|
|
20240223,133200,5001839850,34750,34750,34750,34750,21
|
|
20240223,133100,5001110100,34750,34750,34750,34700,131
|
|
20240223,133000,4996557900,34750,34750,34750,34750,3
|
|
20240223,132900,4996453650,34750,34750,34750,34750,1
|
|
20240223,132800,4996418900,34700,34700,34700,34700,375
|
|
20240223,132700,4983406400,34700,34700,34700,34700,76
|
|
20240223,132600,4980769200,34700,34650,34700,34650,110
|
|
20240223,132500,4976952700,34650,34700,34700,34650,621
|
|
20240223,132400,4955404050,34700,34700,34700,34700,52
|
|
20240223,132300,4953599650,34700,34650,34700,34650,84
|
|
20240223,132200,4950687550,34700,34700,34700,34700,102
|
|
20240223,132100,4947148150,34700,34700,34700,34700,9
|
|
20240223,132000,4946835850,34700,34650,34700,34650,293
|
|
20240223,131900,4936678850,34650,34700,34700,34650,37
|
|
20240223,131800,4935396700,34700,34650,34700,34650,510
|
|
20240223,131700,4917724700,34650,34650,34650,34650,211
|
|
20240223,131600,4910413550,34700,34700,34700,34700,2
|
|
20240223,131500,4910344150,34700,34700,34700,34650,128
|
|
20240223,131400,4905903550,34700,34700,34700,34700,471
|
|
20240223,131300,4889559850,34700,34700,34700,34700,36
|
|
20240223,131200,4888310650,34700,34750,34750,34700,154
|
|
20240223,131100,4882965850,34750,34800,34800,34750,61
|
|
20240223,131000,4880845600,34750,34750,34750,34750,217
|
|
20240223,130900,4873304850,34750,34750,34750,34750,319
|
|
20240223,130800,4862219600,34750,34750,34750,34750,40
|
|
20240223,130700,4860829600,34750,34750,34750,34750,58
|
|
20240223,130600,4858814100,34750,34750,34750,34750,3
|
|
20240223,130500,4858709850,34750,34750,34750,34750,177
|
|
20240223,130400,4852559100,34750,34700,34800,34700,885
|
|
20240223,130300,4821803150,34700,34750,34750,34700,29
|
|
20240223,130200,4820796650,34700,34750,34750,34700,161
|
|
20240223,130100,4815209000,34750,34750,34750,34700,212
|
|
20240223,130000,4807847250,34750,34700,34750,34700,73
|
|
20240223,125900,4805313150,34750,34750,34750,34700,25
|
|
20240223,125800,4804445250,34700,34700,34700,34700,928
|
|
20240223,125700,4772243650,34750,34750,34750,34750,1
|
|
20240223,125600,4772208900,34750,34750,34750,34750,13
|
|
20240223,125500,4771757150,34750,34700,34750,34700,630
|
|
20240223,125400,4749894700,34700,34750,34800,34700,267
|
|
20240223,125300,4740622400,34700,34750,34750,34700,156
|
|
20240223,125200,4735203450,34750,34750,34750,34750,17
|
|
20240223,125100,4734612700,34750,34800,34800,34750,714
|
|
20240223,125000,4709799600,34800,34800,34800,34800,169
|
|
20240223,124900,4703918400,34800,34800,34800,34750,520
|
|
20240223,124800,4685837100,34800,34750,34800,34750,588
|
|
20240223,124700,4665375800,34750,34750,34800,34750,48
|
|
20240223,124600,4663707750,34750,34750,34750,34750,15
|
|
20240223,124500,4663186500,34750,34750,34750,34750,313
|
|
20240223,124400,4652309750,34750,34800,34800,34750,113
|
|
20240223,124300,4648382950,34750,34750,34750,34750,187
|
|
20240223,124200,4641884700,34750,34700,34750,34700,24
|
|
20240223,124100,4641051800,34700,34750,34750,34700,43
|
|
20240223,124000,4639558700,34750,34700,34750,34700,33
|
|
20240223,123900,4638412950,34750,34750,34750,34750,2083
|
|
20240223,123800,4566028700,34750,34800,34800,34750,581
|
|
20240223,123700,4545812350,34800,34800,34800,34800,191
|
|
20240223,123600,4539165550,34800,34800,34800,34800,101
|
|
20240223,123500,4535650750,34750,34850,34850,34750,2332
|
|
20240223,123400,4454491050,34800,34800,34850,34800,314
|
|
20240223,123300,4443561300,34800,34800,34800,34800,159
|
|
20240223,123200,4438028100,34800,34850,34850,34800,49
|
|
20240223,123100,4436322850,34850,34850,34850,34850,37
|
|
20240223,123000,4435033400,34850,34850,34850,34800,65
|
|
20240223,122900,4432768200,34850,34950,34950,34850,189
|
|
20240223,122800,4426181450,34850,34900,34950,34850,957
|
|
20240223,122700,4392821200,34900,34900,34900,34850,137
|
|
20240223,122600,4388039950,34900,34900,34900,34850,82
|
|
20240223,122500,4385178200,34900,34900,34900,34850,160
|
|
20240223,122400,4379594800,34900,34850,34900,34850,92
|
|
20240223,122300,4376384900,34900,34850,34900,34850,87
|
|
20240223,122200,4373348650,34850,34900,34900,34850,118
|
|
20240223,122100,4369231500,34900,34900,34900,34850,79
|
|
20240223,122000,4366475450,34900,34850,34900,34850,76
|
|
20240223,121900,4363824150,34850,34850,34850,34850,69
|
|
20240223,121800,4361419500,34850,34850,34850,34850,19
|
|
20240223,121700,4360757350,34850,34900,34900,34850,107
|
|
20240223,121600,4357023400,34900,34900,34900,34900,7
|
|
20240223,121500,4356779100,34900,34900,34900,34850,305
|
|
20240223,121400,4346138000,34900,34900,34900,34900,6
|
|
20240223,121300,4345928600,34900,34900,34900,34900,563
|
|
20240223,121200,4326279900,34900,34900,34900,34900,178
|
|
20240223,121100,4320067700,34900,34900,34900,34850,188
|
|
20240223,121000,4313506550,34850,34900,34900,34850,164
|
|
20240223,120900,4307784950,34900,34900,34900,34900,127
|
|
20240223,120800,4303352650,34850,34850,34900,34850,85
|
|
20240223,120700,4300386250,34900,34900,34900,34850,140
|
|
20240223,120600,4295502850,34900,34850,34900,34850,107
|
|
20240223,120500,4291773550,34850,34900,34900,34850,118
|
|
20240223,120400,4287658000,34900,34900,34900,34850,34
|
|
20240223,120300,4286471500,34900,34900,34900,34900,214
|
|
20240223,120200,4279002900,34900,34900,34900,34900,244
|
|
20240223,120100,4270487300,34900,34950,34950,34900,19
|
|
20240223,120000,4269824150,34850,34950,34950,34850,383
|
|
20240223,115900,4256456300,34950,34900,34950,34850,257
|
|
20240223,115800,4247480000,34950,34850,34950,34850,221
|
|
20240223,115700,4239758850,34800,34950,34950,34800,110
|
|
20240223,115600,4235917050,34950,34800,34950,34800,43
|
|
20240223,115500,4234419450,34800,34950,34950,34800,1052
|
|
20240223,115400,4197786700,34950,34900,34950,34850,162
|
|
20240223,115300,4192132400,34950,34850,34950,34850,196
|
|
20240223,115200,4185294200,34900,34850,34900,34850,87
|
|
20240223,115100,4182261700,34850,34850,34850,34850,2
|
|
20240223,115000,4182192000,34950,34950,34950,34950,0
|
|
20240223,114900,4182192000,34950,34850,34950,34850,65
|
|
20240223,114800,4179923250,34850,34800,34850,34800,331
|
|
20240223,114700,4168389000,34850,34850,34900,34850,805
|
|
20240223,114600,4140330300,34850,34900,34900,34850,362
|
|
20240223,114500,4127711500,34900,34850,34900,34850,362
|
|
20240223,114400,4115092750,34900,34900,34900,34900,83
|
|
20240223,114300,4112196050,34850,34900,34900,34850,148
|
|
20240223,114200,4107032350,34900,34900,34900,34850,92
|
|
20240223,114100,4103822800,34900,34900,34900,34900,112
|
|
20240223,114000,4099914000,34900,34900,34900,34900,179
|
|
20240223,113900,4093666900,34900,34900,34900,34900,16
|
|
20240223,113800,4093108500,34900,34900,34900,34900,0
|
|
20240223,113700,4093108500,34900,34850,34900,34850,405
|
|
20240223,113600,4078979250,34850,34850,34850,34850,206
|
|
20240223,113500,4071800150,34850,34900,34900,34850,199
|
|
20240223,113400,4064862200,34900,34850,34900,34850,147
|
|
20240223,113300,4059737900,34850,34850,34850,34850,18
|
|
20240223,113200,4059110600,34850,34850,34850,34850,57
|
|
20240223,113100,4057124150,34850,34800,34850,34800,400
|
|
20240223,113000,4043184650,34800,34850,34900,34800,226
|
|
20240223,112900,4035308350,34900,34900,34900,34900,1
|
|
20240223,112800,4035273450,34850,34850,34850,34850,188
|
|
20240223,112700,4028721650,34900,34900,34900,34900,8
|
|
20240223,112600,4028442450,34850,34850,34900,34850,479
|
|
20240223,112500,4011748450,34850,34900,34900,34850,110
|
|
20240223,112400,4007914900,34850,34850,34850,34850,1
|
|
20240223,112300,4007880050,34850,34850,34850,34850,834
|
|
20240223,112200,3978815150,34850,34900,34900,34850,357
|
|
20240223,112100,3966371800,34900,34900,34900,34900,110
|
|
20240223,112000,3962532800,34900,34900,34900,34900,21
|
|
20240223,111900,3961799900,34850,34850,34900,34850,1050
|
|
20240223,111800,3925206900,34850,34800,34850,34800,81
|
|
20240223,111700,3922386000,34800,34800,34850,34800,360
|
|
20240223,111600,3909856600,34850,34850,34850,34850,151
|
|
20240223,111500,3904594250,34850,34850,34850,34850,584
|
|
20240223,111400,3884241850,34850,34850,34850,34850,108
|
|
20240223,111300,3880478050,34850,34850,34850,34800,183
|
|
20240223,111200,3874100550,34850,34800,34850,34800,165
|
|
20240223,111100,3868351300,34800,34800,34850,34800,385
|
|
20240223,111000,3854948200,34800,34850,34850,34800,270
|
|
20240223,110900,3845541000,34850,34850,34850,34800,157
|
|
20240223,110800,3840071150,34850,34850,34850,34800,120
|
|
20240223,110700,3835890150,34800,34800,34850,34800,23
|
|
20240223,110600,3835089650,34800,34850,34850,34800,130
|
|
20240223,110500,3830565600,34800,34800,34800,34800,19
|
|
20240223,110400,3829904400,34800,34800,34850,34800,230
|
|
20240223,110300,3821900350,34850,34800,34850,34800,1109
|
|
20240223,110200,3783306650,34800,34800,34800,34800,145
|
|
20240223,110100,3778260650,34850,34900,34900,34850,1194
|
|
20240223,110000,3736603000,34950,34950,34950,34950,260
|
|
20240223,105900,3727516000,34950,34950,34950,34950,506
|
|
20240223,105800,3709831300,34900,34900,34900,34900,381
|
|
20240223,105700,3696534400,34900,34900,34900,34900,18
|
|
20240223,105600,3695906200,34900,34950,34950,34900,2101
|
|
20240223,105500,3622483750,34950,34950,34950,34950,1233
|
|
20240223,105400,3579390400,35000,35000,35000,35000,16
|
|
20240223,105300,3578830400,35000,35050,35050,35000,1874
|
|
20240223,105200,3513238300,35050,35050,35050,35000,315
|
|
20240223,105100,3502205050,35050,35050,35050,35000,332
|
|
20240223,105000,3490574300,35000,35000,35050,34950,1497
|
|
20240223,104900,3438176450,35000,35000,35000,35000,166
|
|
20240223,104800,3432366450,35000,35000,35000,34950,168
|
|
20240223,104700,3426487350,35000,35000,35000,34950,166
|
|
20240223,104600,3420678350,35000,34950,35000,34950,36
|
|
20240223,104500,3419418950,34950,35000,35000,34950,2003
|
|
20240223,104400,3349405950,35000,35000,35000,35000,114
|
|
20240223,104300,3345415950,35000,35000,35000,34950,198
|
|
20240223,104200,3338487000,35000,35000,35000,35000,154
|
|
20240223,104100,3333097000,35000,35000,35000,34950,505
|
|
20240223,104000,3315423000,35000,35000,35000,35000,199
|
|
20240223,103900,3308458000,35000,35000,35000,35000,369
|
|
20240223,103800,3295543000,35000,35000,35000,34950,255
|
|
20240223,103700,3286618750,35000,35000,35000,34950,575
|
|
20240223,103600,3266503300,35000,35050,35050,35000,789
|
|
20240223,103500,3238882300,35050,35050,35050,35000,144
|
|
20240223,103400,3233835150,35050,35000,35050,35000,111
|
|
20240223,103300,3229944750,35000,35000,35000,35000,308
|
|
20240223,103200,3219164750,35000,35000,35000,35000,211
|
|
20240223,103100,3211779750,35000,35000,35000,35000,35
|
|
20240223,103000,3210554750,35000,35000,35050,35000,28
|
|
20240223,102900,3209574400,35000,35000,35000,35000,202
|
|
20240223,102800,3202504400,35000,35000,35000,35000,375
|
|
20240223,102700,3189379400,35000,35000,35000,35000,210
|
|
20240223,102600,3182029400,35000,35000,35000,35000,323
|
|
20240223,102500,3170724400,35050,35050,35050,35000,194
|
|
20240223,102400,3163925300,35050,35000,35050,35000,704
|
|
20240223,102300,3139281000,35000,35000,35000,34950,215
|
|
20240223,102200,3131756600,35000,35000,35000,34950,110
|
|
20240223,102100,3127907400,34950,34950,34950,34950,110
|
|
20240223,102000,3124062900,34950,35000,35000,34950,437
|
|
20240223,101900,3108768400,35000,34950,35000,34950,1558
|
|
20240223,101800,3054250550,34950,35000,35000,34800,2932
|
|
20240223,101700,2951997450,35000,35000,35000,34950,190
|
|
20240223,101600,2945347500,34950,34950,35000,34950,293
|
|
20240223,101500,2935104050,34950,34950,34950,34950,210
|
|
20240223,101400,2927764550,34950,34900,34950,34850,370
|
|
20240223,101300,2914855000,34900,34950,34950,34900,510
|
|
20240223,101200,2897050400,34950,34950,34950,34900,192
|
|
20240223,101100,2890340750,34950,34900,34950,34850,376
|
|
20240223,101000,2877218500,34900,34900,34900,34850,254
|
|
20240223,100900,2868356650,34900,34850,34900,34850,139
|
|
20240223,100800,2863507550,34900,34900,34900,34900,23
|
|
20240223,100700,2862704850,34900,34950,34950,34900,1319
|
|
20240223,100600,2816671250,34950,34900,34950,34900,35
|
|
20240223,100500,2815449650,34900,35000,35000,34900,691
|
|
20240223,100400,2791269100,35000,35050,35050,35000,29
|
|
20240223,100300,2790254000,35050,35050,35050,35050,431
|
|
20240223,100200,2775147450,35050,35050,35100,35050,728
|
|
20240223,100100,2749628300,35050,35050,35050,35000,291
|
|
20240223,100000,2739430700,35000,35000,35050,35000,1623
|
|
20240223,095900,2682547000,35050,35000,35050,35000,1365
|
|
20240223,095800,2634769350,35000,35000,35000,34950,358
|
|
20240223,095700,2622255100,34950,34950,35000,34950,507
|
|
20240223,095600,2604530250,34950,35000,35000,34950,210
|
|
20240223,095500,2597186350,35000,34950,35000,34950,97
|
|
20240223,095400,2593792850,34950,34950,35000,34950,757
|
|
20240223,095300,2567310150,34950,34950,34950,34900,105
|
|
20240223,095200,2563641350,34950,34950,34950,34950,622
|
|
20240223,095100,2541902450,34950,35100,35100,34950,2028
|
|
20240223,095000,2470883350,35100,35050,35100,35050,727
|
|
20240223,094900,2445377000,35050,35050,35050,35000,400
|
|
20240223,094800,2431358700,35050,34950,35050,34950,2301
|
|
20240223,094700,2350841200,34900,34900,34900,34900,145
|
|
20240223,094600,2345780700,34900,34950,34950,34900,584
|
|
20240223,094500,2325373250,34950,34950,35000,34950,153
|
|
20240223,094400,2320025050,34950,35000,35000,34850,1019
|
|
20240223,094300,2284393500,35000,34850,35000,34800,2257
|
|
20240223,094200,2205626750,34800,34800,34800,34750,404
|
|
20240223,094100,2191569050,34800,34800,34800,34750,324
|
|
20240223,094000,2180308450,34750,34800,34800,34750,393
|
|
20240223,093900,2166641500,34750,34800,34800,34650,998
|
|
20240223,093800,2131948700,34800,34700,34850,34700,681
|
|
20240223,093700,2108256600,34750,34800,34850,34700,418
|
|
20240223,093600,2093712000,34800,34700,34800,34650,739
|
|
20240223,093500,2068044200,34700,34800,34850,34700,855
|
|
20240223,093400,2038294800,34800,34900,34900,34550,5991
|
|
20240223,093300,1830174000,34900,35000,35000,34900,1628
|
|
20240223,093200,1773336650,35000,35000,35000,34950,374
|
|
20240223,093100,1760248850,35000,34900,35000,34850,573
|
|
20240223,093000,1740242550,34900,34950,34950,34850,442
|
|
20240223,092900,1724815100,34950,34900,35100,34900,2060
|
|
20240223,092800,1652797350,34900,34850,35000,34850,569
|
|
20240223,092700,1632927750,34850,34800,34900,34750,1308
|
|
20240223,092600,1587370900,34750,34800,34800,34750,370
|
|
20240223,092500,1574499900,34800,34750,34800,34750,225
|
|
20240223,092400,1566671900,34750,34800,34800,34750,994
|
|
20240223,092300,1532120850,34800,34800,34850,34800,418
|
|
20240223,092200,1517566400,34800,34800,34800,34750,908
|
|
20240223,092100,1485993000,34750,34750,34750,34750,104
|
|
20240223,092000,1482379000,34750,34700,34800,34600,9620
|
|
20240223,091900,1147754600,34700,34650,34700,34650,929
|
|
20240223,091800,1115524550,34650,34650,34650,34600,423
|
|
20240223,091700,1100875300,34650,34750,34750,34600,4679
|
|
20240223,091600,938555100,34750,34750,34750,34700,165
|
|
20240223,091500,932826900,34750,34700,34800,34700,280
|
|
20240223,091400,923096850,34700,34700,34750,34700,431
|
|
20240223,091300,908133700,34700,34650,34700,34650,459
|
|
20240223,091200,892216300,34650,34650,34650,34600,420
|
|
20240223,091100,877682850,34650,34650,34700,34650,355
|
|
20240223,091000,865381100,34650,34600,34650,34600,58
|
|
20240223,090900,863373050,34600,34650,34650,34600,426
|
|
20240223,090800,848626900,34650,34450,34650,34450,2116
|
|
20240223,090700,775551400,34500,34450,34500,34400,2252
|
|
20240223,090600,697971950,34500,34500,34500,34450,258
|
|
20240223,090500,689078850,34500,34650,34650,34500,2711
|
|
20240223,090400,595439650,34600,34650,34650,34600,1163
|
|
20240223,090300,555199050,34650,34750,34800,34650,1424
|
|
20240223,090200,505829250,34750,34850,34900,34750,1085
|
|
20240223,090100,468047150,34850,34850,35200,34850,3493
|
|
20240223,090000,345461200,34850,35200,35250,34850,9832
|