710 lines
39 KiB
CSV
710 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,204700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,204600,178072328350,45350,45350,45350,45350,0
|
|
20240213,204500,178072328350,45350,45350,45350,45350,0
|
|
20240213,204400,178072328350,45350,45350,45350,45350,0
|
|
20240213,204300,178072328350,45350,45350,45350,45350,0
|
|
20240213,204200,178072328350,45350,45350,45350,45350,0
|
|
20240213,204100,178072328350,45350,45350,45350,45350,0
|
|
20240213,204000,178072328350,45350,45350,45350,45350,0
|
|
20240213,203900,178072328350,45350,45350,45350,45350,0
|
|
20240213,203800,178072328350,45350,45350,45350,45350,0
|
|
20240213,203700,178072328350,45350,45350,45350,45350,0
|
|
20240213,203600,178072328350,45350,45350,45350,45350,0
|
|
20240213,203500,178072328350,45350,45350,45350,45350,0
|
|
20240213,203400,178072328350,45350,45350,45350,45350,0
|
|
20240213,203300,178072328350,45350,45350,45350,45350,0
|
|
20240213,203200,178072328350,45350,45350,45350,45350,0
|
|
20240213,203100,178072328350,45350,45350,45350,45350,0
|
|
20240213,203000,178072328350,45350,45350,45350,45350,0
|
|
20240213,202900,178072328350,45350,45350,45350,45350,0
|
|
20240213,202800,178072328350,45350,45350,45350,45350,0
|
|
20240213,202700,178072328350,45350,45350,45350,45350,0
|
|
20240213,202600,178072328350,45350,45350,45350,45350,0
|
|
20240213,202500,178072328350,45350,45350,45350,45350,0
|
|
20240213,202400,178072328350,45350,45350,45350,45350,0
|
|
20240213,202300,178072328350,45350,45350,45350,45350,0
|
|
20240213,202200,178072328350,45350,45350,45350,45350,0
|
|
20240213,202100,178072328350,45350,45350,45350,45350,0
|
|
20240213,202000,178072328350,45350,45350,45350,45350,0
|
|
20240213,201900,178072328350,45350,45350,45350,45350,0
|
|
20240213,201800,178072328350,45350,45350,45350,45350,0
|
|
20240213,201700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,201600,178072328350,45350,45350,45350,45350,0
|
|
20240213,201500,178072328350,45350,45350,45350,45350,0
|
|
20240213,201400,178072328350,45350,45350,45350,45350,0
|
|
20240213,201300,178072328350,45350,45350,45350,45350,0
|
|
20240213,201200,178072328350,45350,45350,45350,45350,0
|
|
20240213,201100,178072328350,45350,45350,45350,45350,0
|
|
20240213,201000,178072328350,45350,45350,45350,45350,0
|
|
20240213,200900,178072328350,45350,45350,45350,45350,0
|
|
20240213,200800,178072328350,45350,45350,45350,45350,0
|
|
20240213,200700,178072328350,45350,45350,45350,45350,0
|
|
20240213,200600,178072328350,45350,45350,45350,45350,0
|
|
20240213,200500,178072328350,45350,45350,45350,45350,0
|
|
20240213,200400,178072328350,45350,45350,45350,45350,0
|
|
20240213,200300,178072328350,45350,45350,45350,45350,0
|
|
20240213,200200,178072328350,45350,45350,45350,45350,0
|
|
20240213,200100,178072328350,45350,45350,45350,45350,0
|
|
20240213,200000,178072328350,45350,45350,45350,45350,0
|
|
20240213,195900,178072328350,45350,45350,45350,45350,0
|
|
20240213,195800,178072328350,45350,45350,45350,45350,0
|
|
20240213,195700,178072328350,45350,45350,45350,45350,0
|
|
20240213,195600,178072328350,45350,45350,45350,45350,0
|
|
20240213,195500,178072328350,45350,45350,45350,45350,0
|
|
20240213,195400,178072328350,45350,45350,45350,45350,0
|
|
20240213,195300,178072328350,45350,45350,45350,45350,0
|
|
20240213,195200,178072328350,45350,45350,45350,45350,0
|
|
20240213,195100,178072328350,45350,45350,45350,45350,0
|
|
20240213,195000,178072328350,45350,45350,45350,45350,0
|
|
20240213,194900,178072328350,45350,45350,45350,45350,0
|
|
20240213,194800,178072328350,45350,45350,45350,45350,0
|
|
20240213,194700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,194600,178072328350,45350,45350,45350,45350,0
|
|
20240213,194500,178072328350,45350,45350,45350,45350,0
|
|
20240213,194400,178072328350,45350,45350,45350,45350,0
|
|
20240213,194300,178072328350,45350,45350,45350,45350,0
|
|
20240213,194200,178072328350,45350,45350,45350,45350,0
|
|
20240213,194100,178072328350,45350,45350,45350,45350,0
|
|
20240213,194000,178072328350,45350,45350,45350,45350,0
|
|
20240213,193900,178072328350,45350,45350,45350,45350,0
|
|
20240213,193800,178072328350,45350,45350,45350,45350,0
|
|
20240213,193700,178072328350,45350,45350,45350,45350,0
|
|
20240213,193600,178072328350,45350,45350,45350,45350,0
|
|
20240213,193500,178072328350,45350,45350,45350,45350,0
|
|
20240213,193400,178072328350,45350,45350,45350,45350,0
|
|
20240213,193300,178072328350,45350,45350,45350,45350,0
|
|
20240213,193200,178072328350,45350,45350,45350,45350,0
|
|
20240213,193100,178072328350,45350,45350,45350,45350,0
|
|
20240213,193000,178072328350,45350,45350,45350,45350,0
|
|
20240213,192900,178072328350,45350,45350,45350,45350,0
|
|
20240213,192800,178072328350,45350,45350,45350,45350,0
|
|
20240213,192700,178072328350,45350,45350,45350,45350,0
|
|
20240213,192600,178072328350,45350,45350,45350,45350,0
|
|
20240213,192500,178072328350,45350,45350,45350,45350,0
|
|
20240213,192400,178072328350,45350,45350,45350,45350,0
|
|
20240213,192300,178072328350,45350,45350,45350,45350,0
|
|
20240213,192200,178072328350,45350,45350,45350,45350,0
|
|
20240213,192100,178072328350,45350,45350,45350,45350,0
|
|
20240213,192000,178072328350,45350,45350,45350,45350,0
|
|
20240213,191900,178072328350,45350,45350,45350,45350,0
|
|
20240213,191800,178072328350,45350,45350,45350,45350,0
|
|
20240213,191700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,191600,178072328350,45350,45350,45350,45350,0
|
|
20240213,191500,178072328350,45350,45350,45350,45350,0
|
|
20240213,191400,178072328350,45350,45350,45350,45350,0
|
|
20240213,191300,178072328350,45350,45350,45350,45350,0
|
|
20240213,191200,178072328350,45350,45350,45350,45350,0
|
|
20240213,191100,178072328350,45350,45350,45350,45350,0
|
|
20240213,191000,178072328350,45350,45350,45350,45350,0
|
|
20240213,190900,178072328350,45350,45350,45350,45350,0
|
|
20240213,190800,178072328350,45350,45350,45350,45350,0
|
|
20240213,190700,178072328350,45350,45350,45350,45350,0
|
|
20240213,190600,178072328350,45350,45350,45350,45350,0
|
|
20240213,190500,178072328350,45350,45350,45350,45350,0
|
|
20240213,190400,178072328350,45350,45350,45350,45350,0
|
|
20240213,190300,178072328350,45350,45350,45350,45350,0
|
|
20240213,190200,178072328350,45350,45350,45350,45350,0
|
|
20240213,190100,178072328350,45350,45350,45350,45350,0
|
|
20240213,190000,178072328350,45350,45350,45350,45350,0
|
|
20240213,185900,178072328350,45350,45350,45350,45350,0
|
|
20240213,185800,178072328350,45350,45350,45350,45350,0
|
|
20240213,185700,178072328350,45350,45350,45350,45350,0
|
|
20240213,185600,178072328350,45350,45350,45350,45350,0
|
|
20240213,185500,178072328350,45350,45350,45350,45350,0
|
|
20240213,185400,178072328350,45350,45350,45350,45350,0
|
|
20240213,185300,178072328350,45350,45350,45350,45350,0
|
|
20240213,185200,178072328350,45350,45350,45350,45350,0
|
|
20240213,185100,178072328350,45350,45350,45350,45350,0
|
|
20240213,185000,178072328350,45350,45350,45350,45350,0
|
|
20240213,184900,178072328350,45350,45350,45350,45350,0
|
|
20240213,184800,178072328350,45350,45350,45350,45350,0
|
|
20240213,184700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,184600,178072328350,45350,45350,45350,45350,0
|
|
20240213,184500,178072328350,45350,45350,45350,45350,0
|
|
20240213,184400,178072328350,45350,45350,45350,45350,0
|
|
20240213,184300,178072328350,45350,45350,45350,45350,0
|
|
20240213,184200,178072328350,45350,45350,45350,45350,0
|
|
20240213,184100,178072328350,45350,45350,45350,45350,0
|
|
20240213,184000,178072328350,45350,45350,45350,45350,0
|
|
20240213,183900,178072328350,45350,45350,45350,45350,0
|
|
20240213,183800,178072328350,45350,45350,45350,45350,0
|
|
20240213,183700,178072328350,45350,45350,45350,45350,0
|
|
20240213,183600,178072328350,45350,45350,45350,45350,0
|
|
20240213,183500,178072328350,45350,45350,45350,45350,0
|
|
20240213,183400,178072328350,45350,45350,45350,45350,0
|
|
20240213,183300,178072328350,45350,45350,45350,45350,0
|
|
20240213,183200,178072328350,45350,45350,45350,45350,0
|
|
20240213,183100,178072328350,45350,45350,45350,45350,0
|
|
20240213,183000,178072328350,45350,45350,45350,45350,0
|
|
20240213,182900,178072328350,45350,45350,45350,45350,0
|
|
20240213,182800,178072328350,45350,45350,45350,45350,0
|
|
20240213,182700,178072328350,45350,45350,45350,45350,0
|
|
20240213,182600,178072328350,45350,45350,45350,45350,0
|
|
20240213,182500,178072328350,45350,45350,45350,45350,0
|
|
20240213,182400,178072328350,45350,45350,45350,45350,0
|
|
20240213,182300,178072328350,45350,45350,45350,45350,0
|
|
20240213,182200,178072328350,45350,45350,45350,45350,0
|
|
20240213,182100,178072328350,45350,45350,45350,45350,0
|
|
20240213,182000,178072328350,45350,45350,45350,45350,0
|
|
20240213,181900,178072328350,45350,45350,45350,45350,0
|
|
20240213,181800,178072328350,45350,45350,45350,45350,0
|
|
20240213,181700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,181600,178072328350,45350,45350,45350,45350,0
|
|
20240213,181500,178072328350,45350,45350,45350,45350,0
|
|
20240213,181400,178072328350,45350,45350,45350,45350,0
|
|
20240213,181300,178072328350,45350,45350,45350,45350,0
|
|
20240213,181200,178072328350,45350,45350,45350,45350,0
|
|
20240213,181100,178072328350,45350,45350,45350,45350,0
|
|
20240213,181000,178072328350,45350,45350,45350,45350,0
|
|
20240213,180900,178072328350,45350,45350,45350,45350,0
|
|
20240213,180800,178072328350,45350,45350,45350,45350,0
|
|
20240213,180700,178072328350,45350,45350,45350,45350,0
|
|
20240213,180600,178072328350,45350,45350,45350,45350,0
|
|
20240213,180500,178072328350,45350,45350,45350,45350,0
|
|
20240213,180400,178072328350,45350,45350,45350,45350,0
|
|
20240213,180300,178072328350,45350,45350,45350,45350,0
|
|
20240213,180200,178072328350,45350,45350,45350,45350,0
|
|
20240213,180100,178072328350,45350,45350,45350,45350,0
|
|
20240213,180000,178072328350,45350,45350,45350,45350,0
|
|
20240213,175900,178072328350,45350,45350,45350,45350,0
|
|
20240213,175800,178072328350,45350,45350,45350,45350,0
|
|
20240213,175700,178072328350,45350,45350,45350,45350,0
|
|
20240213,175600,178072328350,45350,45350,45350,45350,0
|
|
20240213,175500,178072328350,45350,45350,45350,45350,0
|
|
20240213,175400,178072328350,45350,45350,45350,45350,0
|
|
20240213,175300,178072328350,45350,45350,45350,45350,0
|
|
20240213,175200,178072328350,45350,45350,45350,45350,0
|
|
20240213,175100,178072328350,45350,45350,45350,45350,0
|
|
20240213,175000,178072328350,45350,45350,45350,45350,0
|
|
20240213,174900,178072328350,45350,45350,45350,45350,0
|
|
20240213,174800,178072328350,45350,45350,45350,45350,0
|
|
20240213,174700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,174600,178072328350,45350,45350,45350,45350,0
|
|
20240213,174500,178072328350,45350,45350,45350,45350,0
|
|
20240213,174400,178072328350,45350,45350,45350,45350,0
|
|
20240213,174300,178072328350,45350,45350,45350,45350,0
|
|
20240213,174200,178072328350,45350,45350,45350,45350,0
|
|
20240213,174100,178072328350,45350,45350,45350,45350,0
|
|
20240213,174000,178072328350,45350,45350,45350,45350,0
|
|
20240213,173900,178072328350,45350,45350,45350,45350,0
|
|
20240213,173800,178072328350,45350,45350,45350,45350,0
|
|
20240213,173700,178072328350,45350,45350,45350,45350,0
|
|
20240213,173600,178072328350,45350,45350,45350,45350,0
|
|
20240213,173500,178072328350,45350,45350,45350,45350,0
|
|
20240213,173400,178072328350,45350,45350,45350,45350,0
|
|
20240213,173300,178072328350,45350,45350,45350,45350,0
|
|
20240213,173200,178072328350,45350,45350,45350,45350,0
|
|
20240213,173100,178072328350,45350,45350,45350,45350,0
|
|
20240213,173000,178072328350,45350,45350,45350,45350,0
|
|
20240213,172900,178072328350,45350,45350,45350,45350,0
|
|
20240213,172800,178072328350,45350,45350,45350,45350,0
|
|
20240213,172700,178072328350,45350,45350,45350,45350,0
|
|
20240213,172600,178072328350,45350,45350,45350,45350,0
|
|
20240213,172500,178072328350,45350,45350,45350,45350,0
|
|
20240213,172400,178072328350,45350,45350,45350,45350,0
|
|
20240213,172300,178072328350,45350,45350,45350,45350,0
|
|
20240213,172200,178072328350,45350,45350,45350,45350,0
|
|
20240213,172100,178072328350,45350,45350,45350,45350,0
|
|
20240213,172000,178072328350,45350,45350,45350,45350,0
|
|
20240213,171900,178072328350,45350,45350,45350,45350,0
|
|
20240213,171800,178072328350,45350,45350,45350,45350,0
|
|
20240213,171700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,171600,178072328350,45350,45350,45350,45350,0
|
|
20240213,171500,178072328350,45350,45350,45350,45350,0
|
|
20240213,171400,178072328350,45350,45350,45350,45350,0
|
|
20240213,171300,178072328350,45350,45350,45350,45350,0
|
|
20240213,171200,178072328350,45350,45350,45350,45350,0
|
|
20240213,171100,178072328350,45350,45350,45350,45350,0
|
|
20240213,171000,178072328350,45350,45350,45350,45350,0
|
|
20240213,170900,178072328350,45350,45350,45350,45350,0
|
|
20240213,170800,178072328350,45350,45350,45350,45350,0
|
|
20240213,170700,178072328350,45350,45350,45350,45350,0
|
|
20240213,170600,178072328350,45350,45350,45350,45350,0
|
|
20240213,170500,178072328350,45350,45350,45350,45350,0
|
|
20240213,170400,178072328350,45350,45350,45350,45350,0
|
|
20240213,170300,178072328350,45350,45350,45350,45350,0
|
|
20240213,170200,178072328350,45350,45350,45350,45350,0
|
|
20240213,170100,178072328350,45350,45350,45350,45350,0
|
|
20240213,170000,178072328350,45350,45350,45350,45350,0
|
|
20240213,165900,178072328350,45350,45350,45350,45350,0
|
|
20240213,165800,178072328350,45350,45350,45350,45350,0
|
|
20240213,165700,178072328350,45350,45350,45350,45350,0
|
|
20240213,165600,178072328350,45350,45350,45350,45350,0
|
|
20240213,165500,178072328350,45350,45350,45350,45350,0
|
|
20240213,165400,178072328350,45350,45350,45350,45350,0
|
|
20240213,165300,178072328350,45350,45350,45350,45350,0
|
|
20240213,165200,178072328350,45350,45350,45350,45350,0
|
|
20240213,165100,178072328350,45350,45350,45350,45350,0
|
|
20240213,165000,178072328350,45350,45350,45350,45350,0
|
|
20240213,164900,178072328350,45350,45350,45350,45350,0
|
|
20240213,164800,178072328350,45350,45350,45350,45350,0
|
|
20240213,164700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,164600,178072328350,45350,45350,45350,45350,0
|
|
20240213,164500,178072328350,45350,45350,45350,45350,0
|
|
20240213,164400,178072328350,45350,45350,45350,45350,0
|
|
20240213,164300,178072328350,45350,45350,45350,45350,0
|
|
20240213,164200,178072328350,45350,45350,45350,45350,0
|
|
20240213,164100,178072328350,45350,45350,45350,45350,0
|
|
20240213,164000,178072328350,45350,45350,45350,45350,0
|
|
20240213,163900,178072328350,45350,45350,45350,45350,0
|
|
20240213,163800,178072328350,45350,45350,45350,45350,0
|
|
20240213,163700,178072328350,45350,45350,45350,45350,0
|
|
20240213,163600,178072328350,45350,45350,45350,45350,0
|
|
20240213,163500,178072328350,45350,45350,45350,45350,0
|
|
20240213,163400,178072328350,45350,45350,45350,45350,0
|
|
20240213,163300,178072328350,45350,45350,45350,45350,0
|
|
20240213,163200,178072328350,45350,45350,45350,45350,0
|
|
20240213,163100,178072328350,45350,45350,45350,45350,0
|
|
20240213,163000,178072328350,45350,45350,45350,45350,0
|
|
20240213,162900,178072328350,45350,45350,45350,45350,0
|
|
20240213,162800,178072328350,45350,45350,45350,45350,0
|
|
20240213,162700,178072328350,45350,45350,45350,45350,0
|
|
20240213,162600,178072328350,45350,45350,45350,45350,0
|
|
20240213,162500,178072328350,45350,45350,45350,45350,0
|
|
20240213,162400,178072328350,45350,45350,45350,45350,0
|
|
20240213,162300,178072328350,45350,45350,45350,45350,0
|
|
20240213,162200,178072328350,45350,45350,45350,45350,0
|
|
20240213,162100,178072328350,45350,45350,45350,45350,0
|
|
20240213,162000,178072328350,45350,45350,45350,45350,0
|
|
20240213,161900,178072328350,45350,45350,45350,45350,0
|
|
20240213,161800,178072328350,45350,45350,45350,45350,0
|
|
20240213,161700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,161600,178072328350,45350,45350,45350,45350,0
|
|
20240213,161500,178072328350,45350,45350,45350,45350,0
|
|
20240213,161400,178072328350,45350,45350,45350,45350,0
|
|
20240213,161300,178072328350,45350,45350,45350,45350,0
|
|
20240213,161200,178072328350,45350,45350,45350,45350,0
|
|
20240213,161100,178072328350,45350,45350,45350,45350,0
|
|
20240213,161000,178072328350,45350,45350,45350,45350,0
|
|
20240213,160900,178072328350,45350,45350,45350,45350,0
|
|
20240213,160800,178072328350,45350,45350,45350,45350,0
|
|
20240213,160700,178072328350,45350,45350,45350,45350,0
|
|
20240213,160600,178072328350,45350,45350,45350,45350,0
|
|
20240213,160500,178072328350,45350,45350,45350,45350,0
|
|
20240213,160400,178072328350,45350,45350,45350,45350,0
|
|
20240213,160300,178072328350,45350,45350,45350,45350,0
|
|
20240213,160200,178072328350,45350,45350,45350,45350,0
|
|
20240213,160100,178072328350,45350,45350,45350,45350,0
|
|
20240213,160000,178072328350,45350,45350,45350,45350,0
|
|
20240213,155900,178072328350,45350,45350,45350,45350,0
|
|
20240213,155800,178072328350,45350,45350,45350,45350,0
|
|
20240213,155700,178072328350,45350,45350,45350,45350,0
|
|
20240213,155600,178072328350,45350,45350,45350,45350,0
|
|
20240213,155500,178072328350,45350,45350,45350,45350,0
|
|
20240213,155400,178072328350,45350,45350,45350,45350,0
|
|
20240213,155300,178072328350,45350,45350,45350,45350,0
|
|
20240213,155200,178072328350,45350,45350,45350,45350,0
|
|
20240213,155100,178072328350,45350,45350,45350,45350,0
|
|
20240213,155000,178072328350,45350,45350,45350,45350,0
|
|
20240213,154900,178072328350,45350,45350,45350,45350,0
|
|
20240213,154800,178072328350,45350,45350,45350,45350,0
|
|
20240213,154700,178072328350,45350,45350,45350,45350,30824
|
|
20240213,154600,178072328350,45350,45350,45350,45350,0
|
|
20240213,154500,178072328350,45350,45350,45350,45350,0
|
|
20240213,154400,178072328350,45350,45350,45350,45350,0
|
|
20240213,154300,178072328350,45350,45350,45350,45350,0
|
|
20240213,154200,178072328350,45350,45350,45350,45350,0
|
|
20240213,154100,178072328350,45350,45350,45350,45350,0
|
|
20240213,154000,178072328350,45350,45350,45350,45350,0
|
|
20240213,153900,178072328350,45350,45350,45350,45350,0
|
|
20240213,153800,178072328350,45350,45350,45350,45350,0
|
|
20240213,153700,178072328350,45350,45350,45350,45350,0
|
|
20240213,153600,178072328350,45350,45350,45350,45350,0
|
|
20240213,153500,178072328350,45350,45350,45350,45350,0
|
|
20240213,153400,178072328350,45350,45350,45350,45350,0
|
|
20240213,153300,178072328350,45350,45350,45350,45350,0
|
|
20240213,153200,178072328350,45350,45350,45350,45350,0
|
|
20240213,153100,178072328350,45350,45350,45350,45350,0
|
|
20240213,153000,178072328350,45350,45350,45350,45350,30824
|
|
20240213,152900,176674459950,44950,44950,44950,44950,0
|
|
20240213,152800,176674459950,44950,44950,44950,44950,0
|
|
20240213,152700,176674459950,44950,44950,44950,44950,0
|
|
20240213,152600,176674459950,44950,44950,44950,44950,0
|
|
20240213,152500,176674459950,44950,44950,44950,44950,0
|
|
20240213,152400,176674459950,44950,44950,44950,44950,0
|
|
20240213,152300,176674459950,44950,44950,44950,44950,0
|
|
20240213,152200,176674459950,44950,44950,44950,44950,0
|
|
20240213,152100,176674459950,44950,44950,44950,44950,0
|
|
20240213,152000,176674459950,44950,44950,44950,44950,0
|
|
20240213,151900,176674459950,44950,45000,45100,44550,22015
|
|
20240213,151800,175688388650,45000,45100,45150,44950,10697
|
|
20240213,151700,175206825100,45050,44950,45200,44950,5347
|
|
20240213,151600,174965947750,44950,45100,45150,44900,17103
|
|
20240213,151500,174196310900,45100,45150,45200,45050,6201
|
|
20240213,151400,173916440800,45150,45400,45450,45000,5998
|
|
20240213,151300,173645475450,45350,45100,45400,45100,4900
|
|
20240213,151200,173423438000,45300,44950,45350,44900,9355
|
|
20240213,151100,173001482600,44950,45000,45100,44900,9141
|
|
20240213,151000,172590418400,45100,44750,45100,44750,14154
|
|
20240213,150900,171954210100,44750,45450,45500,44750,23823
|
|
20240213,150800,170879000150,45450,45600,45700,45400,6017
|
|
20240213,150700,170604843300,45600,45400,45750,45400,6889
|
|
20240213,150600,170291090550,45450,45350,45550,45200,6857
|
|
20240213,150500,169980324950,45400,45300,45550,45200,10336
|
|
20240213,150400,169512033050,45350,45700,45700,45300,10119
|
|
20240213,150300,169052554050,45600,45700,45850,45600,6711
|
|
20240213,150200,168745771650,45750,45400,45850,45300,6946
|
|
20240213,150100,168428345400,45350,45700,45750,45350,15736
|
|
20240213,150000,167711870450,45700,45850,46000,45650,14051
|
|
20240213,145900,167068313150,45800,45950,46100,45550,17473
|
|
20240213,145800,166267625000,45900,46450,46450,45900,14588
|
|
20240213,145700,165594709200,46350,46200,46550,46100,18841
|
|
20240213,145600,164721428000,46150,46100,46200,45700,16374
|
|
20240213,145500,163970188100,46150,45850,46200,45800,10623
|
|
20240213,145400,163481883750,45800,46250,46300,45700,19726
|
|
20240213,145300,162575424100,46300,45850,46300,45750,36518
|
|
20240213,145200,160895069200,45850,45750,45950,45350,26666
|
|
20240213,145100,159677924650,45750,45250,45750,45050,30813
|
|
20240213,145000,158278999250,45250,44900,45300,44900,30498
|
|
20240213,144900,156904189350,44900,44850,45100,44700,31992
|
|
20240213,144800,155466448500,44700,44550,44900,44450,45946
|
|
20240213,144700,153410062150,44550,45100,45100,44100,90177
|
|
20240213,144600,149398926650,45100,45350,45400,44800,53673
|
|
20240213,144500,146978494800,45350,45600,46050,45100,47077
|
|
20240213,144400,144832489850,45650,46600,46600,45550,53867
|
|
20240213,144300,142356838850,46600,46700,47000,46450,17926
|
|
20240213,144200,141518896800,46700,47200,47400,46700,20422
|
|
20240213,144100,140559963450,47250,46900,47350,46900,19910
|
|
20240213,144000,139621471250,46950,47800,47800,46000,124428
|
|
20240213,143900,133755217850,47800,47800,47800,47800,1605
|
|
20240213,143800,133678498850,47800,47800,47800,47800,676
|
|
20240213,143700,133646186050,47800,47800,47800,47800,285
|
|
20240213,143600,133632563050,47800,47800,47800,47800,1332
|
|
20240213,143500,133568893450,47800,47800,47800,47800,662
|
|
20240213,143400,133537249850,47800,47800,47800,47800,605
|
|
20240213,143300,133508330850,47800,47800,47800,47800,358
|
|
20240213,143200,133491218450,47800,47800,47800,47800,129
|
|
20240213,143100,133485052250,47800,47800,47800,47800,277
|
|
20240213,143000,133471811650,47800,47800,47800,47800,628
|
|
20240213,142900,133441793250,47800,47800,47800,47800,246
|
|
20240213,142800,133430034450,47800,47800,47800,47800,229
|
|
20240213,142700,133419088250,47800,47800,47800,47800,445
|
|
20240213,142600,133397817250,47800,47800,47800,47800,806
|
|
20240213,142500,133359290450,47800,47800,47800,47800,1132
|
|
20240213,142400,133305180850,47800,47800,47800,47800,1120
|
|
20240213,142300,133251644850,47800,47800,47800,47800,1797
|
|
20240213,142200,133165748250,47800,47800,47800,47800,1258
|
|
20240213,142100,133105615850,47800,47800,47800,47800,2871
|
|
20240213,142000,132968382050,47800,47800,47800,47800,707
|
|
20240213,141900,132934587450,47800,47800,47800,47800,437
|
|
20240213,141800,132913698850,47800,47800,47800,47800,291
|
|
20240213,141700,132899789050,47800,47800,47800,47800,633
|
|
20240213,141600,132869531650,47800,47800,47800,47800,531
|
|
20240213,141500,132844149850,47800,47800,47800,47800,697
|
|
20240213,141400,132810833250,47800,47800,47800,47800,896
|
|
20240213,141300,132768004450,47800,47800,47800,47800,1100
|
|
20240213,141200,132715424450,47800,47800,47800,47800,1559
|
|
20240213,141100,132640904250,47800,47800,47800,47800,3294
|
|
20240213,141000,132483451050,47800,47800,47800,47800,2204
|
|
20240213,140900,132378099850,47800,47800,47800,47800,3155
|
|
20240213,140800,132227290850,47800,47600,47800,47600,75999
|
|
20240213,140700,128595858800,47650,47550,47700,47550,9313
|
|
20240213,140600,128152324550,47550,47500,47600,47450,7942
|
|
20240213,140500,127774900200,47500,47450,47600,47400,6437
|
|
20240213,140400,127469079000,47450,47400,47450,47350,6135
|
|
20240213,140300,127178242950,47400,47600,47650,47300,11472
|
|
20240213,140200,126633569600,47500,47650,47700,47450,19425
|
|
20240213,140100,125709197650,47700,47550,47700,47400,20784
|
|
20240213,140000,124719862500,47650,47200,47650,47150,42536
|
|
20240213,135900,122701434200,47150,47050,47200,47050,4760
|
|
20240213,135800,122477090500,47000,46950,47150,46900,5328
|
|
20240213,135700,122226774900,46950,47000,47200,46900,10080
|
|
20240213,135600,121752593950,47000,47300,47300,46850,8041
|
|
20240213,135500,121374284000,47200,46450,47350,46450,52681
|
|
20240213,135400,118902160550,46500,46650,46650,46450,3547
|
|
20240213,135300,118737028450,46650,46550,46750,46500,7166
|
|
20240213,135200,118402882450,46500,46500,46550,46450,1678
|
|
20240213,135100,118324846350,46500,46400,46500,46350,1074
|
|
20240213,135000,118274980150,46450,46400,46450,46350,706
|
|
20240213,134900,118242225350,46400,46300,46400,46250,1883
|
|
20240213,134800,118154994150,46300,46400,46400,46300,965
|
|
20240213,134700,118110300150,46400,46200,46400,46200,1552
|
|
20240213,134600,118038464050,46300,46450,46500,46200,6488
|
|
20240213,134500,117737854200,46450,46450,46500,46400,2925
|
|
20240213,134400,117602000050,46450,46500,46550,46450,1503
|
|
20240213,134300,117532134900,46450,46450,46600,46400,1379
|
|
20240213,134200,117468029550,46600,46500,46600,46400,2131
|
|
20240213,134100,117368955350,46500,46500,46550,46400,2162
|
|
20240213,134000,117268508450,46500,46450,46600,46400,3192
|
|
20240213,133900,117120015950,46550,46500,46550,46350,3480
|
|
20240213,133800,116958284550,46450,46300,46500,46300,1270
|
|
20240213,133700,116899284800,46300,46450,46500,46200,6024
|
|
20240213,133600,116620207700,46400,46500,46500,46400,1503
|
|
20240213,133500,116550395350,46500,46450,46550,46450,3022
|
|
20240213,133400,116409937050,46500,46500,46550,46450,1699
|
|
20240213,133300,116330940800,46500,46500,46550,46450,2418
|
|
20240213,133200,116218539850,46500,46550,46550,46450,1698
|
|
20240213,133100,116139595900,46450,46650,46650,46450,3992
|
|
20240213,133000,115953732850,46600,46700,46750,46500,7842
|
|
20240213,132900,115588166350,46700,46750,46750,46650,5796
|
|
20240213,132800,115317427500,46750,46750,46800,46650,9230
|
|
20240213,132700,114885889900,46800,46700,46800,46700,9222
|
|
20240213,132600,114454742500,46700,46800,46800,46550,9260
|
|
20240213,132500,114022652950,46800,46350,46800,46200,32074
|
|
20240213,132400,112529835100,46300,46200,46350,46150,1783
|
|
20240213,132300,112447319000,46200,46350,46350,46200,1189
|
|
20240213,132200,112392285500,46300,46200,46350,46200,3021
|
|
20240213,132100,112252542750,46250,46200,46300,46200,1026
|
|
20240213,132000,112205061050,46300,46300,46400,46200,8287
|
|
20240213,131900,111821236750,46300,46100,46300,46100,5858
|
|
20240213,131800,111550542300,46100,45950,46100,45900,1600
|
|
20240213,131700,111476928050,45950,45950,45950,45850,1032
|
|
20240213,131600,111429522650,45950,45800,45950,45750,1216
|
|
20240213,131500,111373799300,45750,46000,46050,45750,2166
|
|
20240213,131400,111274488100,46050,46050,46050,45850,3276
|
|
20240213,131300,111123898000,46100,46050,46100,45900,1206
|
|
20240213,131200,111068432800,46050,46200,46250,46050,4781
|
|
20240213,131100,110847719900,46200,46150,46200,46100,1633
|
|
20240213,131000,110772314200,46150,46100,46250,46000,4771
|
|
20240213,130900,110552232450,46050,45800,46100,45800,4378
|
|
20240213,130800,110350901000,45800,45850,45900,45800,1062
|
|
20240213,130700,110302212050,45800,45850,45900,45800,1246
|
|
20240213,130600,110245123500,45850,45750,45950,45750,1272
|
|
20240213,130500,110186819050,45750,45700,45800,45700,2339
|
|
20240213,130400,110079846400,45700,45850,45900,45650,9714
|
|
20240213,130300,109635117250,45850,45950,45950,45850,1321
|
|
20240213,130200,109574498400,45950,45850,45950,45800,1193
|
|
20240213,130100,109519761900,45850,45750,45900,45750,2051
|
|
20240213,130000,109425761850,45750,45850,45900,45700,4090
|
|
20240213,125900,109238557500,45850,45550,46050,45550,2826
|
|
20240213,125800,109109372050,45750,46000,46050,45550,13637
|
|
20240213,125700,108485168150,46050,46200,46300,46000,7153
|
|
20240213,125600,108154886300,46350,46200,46350,46150,12679
|
|
20240213,125500,107567966600,46200,46250,46300,46050,4168
|
|
20240213,125400,107375572750,46300,46100,46350,46100,5633
|
|
20240213,125300,107114981900,46100,45900,46100,45850,2227
|
|
20240213,125200,107012627350,45900,45850,46000,45850,2391
|
|
20240213,125100,106902841450,45850,45900,45950,45850,1933
|
|
20240213,125000,106814166450,45900,45850,46000,45750,2911
|
|
20240213,124900,106680731300,45750,45900,45900,45600,9149
|
|
20240213,124800,106262488700,45850,46100,46150,45850,11287
|
|
20240213,124700,105743190000,46100,46000,46150,46000,4191
|
|
20240213,124600,105550081850,46000,46350,46350,46000,8209
|
|
20240213,124500,105171182250,46350,46300,46350,46250,2257
|
|
20240213,124400,105066615550,46300,46300,46350,46250,3034
|
|
20240213,124300,104926092700,46300,46350,46400,46150,4097
|
|
20240213,124200,104736285700,46350,46150,46350,46100,6162
|
|
20240213,124100,104451458600,46150,46150,46300,46050,7431
|
|
20240213,124000,104108610200,46150,46250,46300,46000,8155
|
|
20240213,123900,103732241100,46250,46400,46450,46250,10079
|
|
20240213,123800,103265175550,46400,46400,46500,46300,18959
|
|
20240213,123700,102384880350,46350,46300,46500,46050,22548
|
|
20240213,123600,101339486150,46250,45750,46400,45700,33961
|
|
20240213,123500,99774629150,45750,45700,45750,45600,4996
|
|
20240213,123400,99546402750,45700,45650,45700,45600,1526
|
|
20240213,123300,99476713750,45700,45650,45700,45550,3414
|
|
20240213,123200,99320957550,45600,45650,45700,45600,4632
|
|
20240213,123100,99109426650,45700,45600,45700,45550,4454
|
|
20240213,123000,98906087450,45550,45400,45650,45400,5475
|
|
20240213,122900,98656694000,45450,45500,45500,45350,1781
|
|
20240213,122800,98575731750,45500,45250,45500,45250,3464
|
|
20240213,122700,98418692700,45250,45250,45350,45250,1938
|
|
20240213,122600,98330909550,45300,45300,45350,45250,1361
|
|
20240213,122500,98269311000,45250,45300,45350,45250,1523
|
|
20240213,122400,98200341050,45350,45350,45400,45300,1908
|
|
20240213,122300,98113799850,45350,45350,45400,45350,1064
|
|
20240213,122200,98065536950,45350,45400,45450,45350,1422
|
|
20240213,122100,98001045750,45450,45400,45500,45350,3127
|
|
20240213,122000,97859099500,45250,45500,45550,45250,3310
|
|
20240213,121900,97708715150,45550,45350,45600,45350,6555
|
|
20240213,121800,97410717950,45400,45400,45450,45350,374
|
|
20240213,121700,97393743900,45400,45350,45450,45350,2835
|
|
20240213,121600,97264963800,45400,45350,45400,45350,386
|
|
20240213,121500,97247454650,45350,45250,45400,45200,683
|
|
20240213,121400,97216490800,45200,45400,45400,45200,381
|
|
20240213,121300,97199242550,45350,45400,45450,45250,1907
|
|
20240213,121200,97112829050,45450,45300,45450,45300,1683
|
|
20240213,121100,97036468850,45300,45300,45350,45250,2369
|
|
20240213,121000,96929134350,45250,45350,45350,45250,707
|
|
20240213,120900,96897105850,45350,45250,45350,45250,474
|
|
20240213,120800,96875621850,45250,45100,45250,44950,6809
|
|
20240213,120700,96568543050,44950,45050,45100,44950,883
|
|
20240213,120600,96528787450,45050,45050,45100,45000,617
|
|
20240213,120500,96500990400,45050,45050,45100,45000,531
|
|
20240213,120400,96477078650,45100,44900,45100,44900,1390
|
|
20240213,120300,96414574500,44900,44950,45000,44900,1213
|
|
20240213,120200,96360038300,44950,44950,45000,44950,550
|
|
20240213,120100,96335312400,45000,44950,45050,44950,1636
|
|
20240213,120000,96261720250,44950,45100,45100,44950,453
|
|
20240213,115900,96241336050,44950,45150,45150,44950,557
|
|
20240213,115800,96216256200,44950,45050,45150,44950,3335
|
|
20240213,115700,96065944350,45050,45000,45050,44950,573
|
|
20240213,115600,96040139550,45050,45000,45050,44850,1152
|
|
20240213,115500,95988295250,45000,44800,45150,44800,4025
|
|
20240213,115400,95807180850,44850,45000,45000,44750,2142
|
|
20240213,115300,95711097850,45000,45000,45100,45000,2224
|
|
20240213,115200,95610932350,45000,45000,45150,44950,3032
|
|
20240213,115100,95474409450,45000,44950,45000,44950,1336
|
|
20240213,115000,95414345700,44950,45100,45100,44900,2239
|
|
20240213,114900,95313679150,45100,44850,45200,44800,3455
|
|
20240213,114800,95158141850,44900,44800,44950,44700,2655
|
|
20240213,114700,95039229600,44800,44750,44850,44700,3579
|
|
20240213,114600,94878910850,44750,45000,45000,44750,4349
|
|
20240213,114500,94683600100,45000,44900,45000,44800,2793
|
|
20240213,114400,94558139350,44850,45150,45200,44800,8426
|
|
20240213,114300,94178991950,45200,45250,45250,45150,3687
|
|
20240213,114200,94012302550,45250,45200,45400,45200,4222
|
|
20240213,114100,93821334200,45200,45300,45400,45150,1843
|
|
20240213,114000,93737986250,45300,45250,45500,45150,2939
|
|
20240213,113900,93604819250,45100,45500,45500,45100,4676
|
|
20240213,113800,93393276400,45500,45550,45600,45350,4784
|
|
20240213,113700,93175800900,45600,45600,45600,45500,3638
|
|
20240213,113600,93009980900,45550,45350,45600,45250,8228
|
|
20240213,113500,92636208900,45350,45400,45450,45350,2221
|
|
20240213,113400,92535394950,45400,45700,45700,45400,7766
|
|
20240213,113300,92181889500,45700,45150,45700,45150,13648
|
|
20240213,113200,91562022800,45100,45100,45200,45000,2151
|
|
20240213,113100,91465030600,45200,45150,45200,45050,1713
|
|
20240213,113000,91387712950,45150,45050,45250,45050,3899
|
|
20240213,112900,91211766650,45050,45100,45100,45000,1778
|
|
20240213,112800,91131713850,45100,45300,45300,45000,3930
|
|
20240213,112700,90954256850,45300,45450,45600,45150,16746
|
|
20240213,112600,90192921500,45400,45050,45500,45050,14912
|
|
20240213,112500,89518615000,45050,44700,45200,44700,17385
|
|
20240213,112400,88736688750,44700,44500,44800,44500,878
|
|
20240213,112300,88697408300,44450,44600,44600,44350,2079
|
|
20240213,112200,88604899200,44600,44650,44800,44500,3047
|
|
20240213,112100,88469143700,44650,44750,44900,44650,2024
|
|
20240213,112000,88378483100,44800,44950,44950,44650,3910
|
|
20240213,111900,88203066200,44950,44600,44950,44500,11971
|
|
20240213,111800,87666908500,44600,44700,44700,44500,724
|
|
20240213,111700,87634624400,44700,44750,44750,44650,853
|
|
20240213,111600,87596468450,44750,44750,44800,44500,3514
|
|
20240213,111500,87439452300,44750,44750,44800,44700,2296
|
|
20240213,111400,87336704150,44750,44750,44850,44650,5077
|
|
20240213,111300,87109348000,44750,44450,44750,44450,4237
|
|
20240213,111200,86920381000,44450,44350,44500,44350,1495
|
|
20240213,111100,86853918900,44350,44250,44350,44100,1615
|
|
20240213,111000,86782456850,44250,44300,44300,44100,2200
|
|
20240213,110900,86685216750,44200,44100,44300,44050,4003
|
|
20240213,110800,86508617900,44100,44100,44150,44100,1269
|
|
20240213,110700,86452641850,44100,44050,44200,44000,3364
|
|
20240213,110600,86304177850,44050,44150,44200,44000,10286
|
|
20240213,110500,85851061850,44150,44350,44400,44150,3576
|
|
20240213,110400,85692758600,44300,44450,44500,44300,4271
|
|
20240213,110300,85503241650,44400,44400,44450,44400,1344
|
|
20240213,110200,85443548300,44450,44500,44500,44400,1643
|
|
20240213,110100,85370573500,44450,44450,44500,44450,1464
|
|
20240213,110000,85305470300,44400,44450,44450,44350,431
|
|
20240213,105900,85286345350,44400,44600,44600,44350,1994
|
|
20240213,105800,85197771200,44650,44350,44650,44350,3698
|
|
20240213,105700,85033414900,44350,44400,44450,44350,1300
|
|
20240213,105600,84975749850,44350,44450,44500,44350,1991
|
|
20240213,105500,84887269300,44450,44450,44500,44350,3138
|
|
20240213,105400,84747892800,44450,44550,44550,44400,4400
|
|
20240213,105300,84552220650,44600,44600,44700,44600,896
|
|
20240213,105200,84512257600,44600,44800,44800,44600,695
|
|
20240213,105100,84481195550,44900,44650,44900,44450,4175
|
|
20240213,105000,84294812250,44650,44750,44750,44450,3692
|
|
20240213,104900,84130304550,44800,44900,44900,44700,2448
|
|
20240213,104800,84020558000,44900,45000,45000,44650,3141
|
|
20240213,104700,83879566200,45000,45000,45100,44900,3076
|
|
20240213,104600,83741148600,45100,44650,45250,44600,16820
|
|
20240213,104500,82986060750,44650,44600,44650,44500,1425
|
|
20240213,104400,82922554550,44650,44500,44700,44500,1264
|
|
20240213,104300,82866128850,44550,44400,44750,44350,3811
|
|
20240213,104200,82696429750,44500,44500,44500,44300,1868
|
|
20240213,104100,82613589600,44450,44600,44650,44300,3220
|
|
20240213,104000,82470588850,44600,44800,44850,44500,1901
|
|
20240213,103900,82385606500,44800,44600,44800,44500,2070
|
|
20240213,103800,82293220400,44550,44400,44600,44350,942
|
|
20240213,103700,82251319500,44350,44400,44500,44300,2368
|
|
20240213,103600,82146142700,44400,44700,44700,44300,5555
|
|
20240213,103500,81898853000,44700,44500,44750,44500,2511
|
|
20240213,103400,81786766400,44500,44650,44700,44500,2008
|
|
20240213,103300,81697173200,44650,45000,45050,44600,6688
|
|
20240213,103200,81397640750,45050,45100,45250,44900,9797
|
|
20240213,103100,80955948750,45100,44600,45100,44500,15047
|
|
20240213,103000,80280194600,44600,44000,44900,44000,14570
|
|
20240213,102900,79631553600,44000,44050,44100,44000,1183
|
|
20240213,102800,79579441400,44050,44200,44200,44050,1185
|
|
20240213,102700,79527171750,44100,44000,44250,43950,3110
|
|
20240213,102600,79390015200,44100,44200,44200,43950,8263
|
|
20240213,102500,79025863150,44200,44200,44300,44150,1866
|
|
20240213,102400,78943347750,44200,44300,44350,44100,1515
|
|
20240213,102300,78876442350,44300,44200,44300,44100,3533
|
|
20240213,102200,78720081200,44200,44100,44350,44050,4931
|
|
20240213,102100,78502624200,44200,44050,44200,44050,5162
|
|
20240213,102000,78275083050,44050,44350,44350,44050,6696
|
|
20240213,101900,77979055350,44350,44400,44500,44100,4893
|
|
20240213,101800,77762082300,44400,44100,44400,44050,4849
|
|
20240213,101700,77547767050,44100,43900,44150,43900,6425
|
|
20240213,101600,77264853200,43900,43900,43950,43800,3322
|
|
20240213,101500,77118951200,43950,43550,43950,43500,10409
|
|
20240213,101400,76665034650,43550,43800,43800,43550,6926
|
|
20240213,101300,76362908750,43850,43500,44300,43450,13228
|
|
20240213,101200,75782011650,43500,44000,44150,43150,33435
|
|
20240213,101100,74325727000,44000,44250,44500,43950,15169
|
|
20240213,101000,73656273450,44350,44700,44700,44200,12210
|
|
20240213,100900,73114147450,44700,45050,45050,44650,9173
|
|
20240213,100800,72703001450,45000,44750,45150,44700,6174
|
|
20240213,100700,72425783700,44750,44300,44850,44300,11003
|
|
20240213,100600,71934719100,44300,45100,45100,44200,34010
|
|
20240213,100500,70412354800,45100,45100,45150,45050,4897
|
|
20240213,100400,70191538600,45050,45000,45250,45000,5147
|
|
20240213,100300,69959661400,45050,45200,45250,45000,10016
|
|
20240213,100200,69508101500,45250,45050,45400,45050,8316
|
|
20240213,100100,69131786150,45050,45200,45250,45000,8946
|
|
20240213,100000,68728462000,45150,45200,45350,45050,7249
|
|
20240213,095900,68401009950,45200,45300,45400,45000,14674
|
|
20240213,095800,67738221850,45300,45150,45600,45050,16711
|
|
20240213,095700,66981408900,45150,45750,45750,45150,15954
|
|
20240213,095600,66256392850,45600,46000,46500,45600,44717
|
|
20240213,095500,64198800700,46050,45500,46050,45200,35803
|
|
20240213,095400,62561280500,45500,45100,46150,45000,36123
|
|
20240213,095300,60916206850,45100,44900,45200,44650,15591
|
|
20240213,095200,60216688250,44950,44900,45350,44900,16382
|
|
20240213,095100,59477530350,44900,45300,45300,44700,27784
|
|
20240213,095000,58228423150,45250,45250,45500,45050,26805
|
|
20240213,094900,57014816650,45350,45450,45600,44750,34133
|
|
20240213,094800,55476146700,45450,45400,46400,45100,73107
|
|
20240213,094700,52139511200,45350,44500,45850,44350,68338
|
|
20240213,094600,49053004700,44550,43550,44700,43150,38022
|
|
20240213,094500,47383761600,43550,42800,43700,42800,27967
|
|
20240213,094400,46176671050,42850,43050,43500,42500,38172
|
|
20240213,094300,44533400650,43000,44150,44250,42700,83771
|
|
20240213,094200,40900258950,44250,44000,44400,43950,21963
|
|
20240213,094100,39932880350,43750,43750,43750,43750,0
|
|
20240213,094000,39932880350,43750,42450,43750,42300,58567
|
|
20240213,093900,37419159400,42450,41500,42500,41500,39217
|
|
20240213,093800,35770625700,41550,41150,41650,41000,11094
|
|
20240213,093700,35311925900,41150,40800,41250,40650,6850
|
|
20240213,093600,35031957750,40750,41300,41350,40350,24758
|
|
20240213,093500,34020836400,41300,41250,41500,41050,11584
|
|
20240213,093400,33543249150,41250,41550,41800,41050,37686
|
|
20240213,093300,31979389450,41550,41950,41950,41000,36550
|
|
20240213,093200,30458837300,41900,41400,42100,41050,62549
|
|
20240213,093100,27844226950,41400,40350,41400,40100,48396
|
|
20240213,093000,25866740900,40350,40350,40550,40100,6169
|
|
20240213,092900,25617862400,40350,40300,40550,40000,8494
|
|
20240213,092800,25275429200,40300,40300,40350,40000,6845
|
|
20240213,092700,25000266850,40350,40500,40650,40250,10768
|
|
20240213,092600,24565194500,40600,40050,40750,40000,29781
|
|
20240213,092500,23359740250,40000,40150,40250,39800,8356
|
|
20240213,092400,23025912900,40150,39950,40400,39900,20105
|
|
20240213,092300,22218913400,40050,39650,40150,39400,12683
|
|
20240213,092200,21715385600,39650,39550,39950,39350,8335
|
|
20240213,092100,21384959550,39700,40350,40350,39400,15699
|
|
20240213,092000,20757957550,40300,40000,40350,39900,17700
|
|
20240213,091900,20046548850,39950,40250,40350,39850,19525
|
|
20240213,091800,19265163350,40300,40900,40950,39950,47313
|
|
20240213,091700,17349998750,40950,38850,40950,38800,69961
|
|
20240213,091600,14554407050,38850,38850,38900,38650,5509
|
|
20240213,091500,14340701600,38850,38600,38850,38350,12525
|
|
20240213,091400,13856493150,38550,38550,38600,38150,13202
|
|
20240213,091300,13349621050,38550,38250,38700,38200,8887
|
|
20240213,091200,13007685400,38300,38600,38700,38200,9673
|
|
20240213,091100,12635100750,38700,38800,38800,38550,12275
|
|
20240213,091000,12160540350,38750,37850,38800,37800,16319
|
|
20240213,090900,11535074900,37850,37600,37950,37550,6752
|
|
20240213,090800,11280283700,37600,37600,37900,37500,14144
|
|
20240213,090700,10747662300,37650,37750,38000,37000,22277
|
|
20240213,090600,9913624400,37750,38200,38250,37000,30755
|
|
20240213,090500,8751444900,38150,38400,38450,38000,17267
|
|
20240213,090400,8093362350,38450,38400,38950,38250,19868
|
|
20240213,090300,7327011750,38450,38450,38550,38150,27083
|
|
20240213,090200,6288246150,38500,38750,39000,38450,44725
|
|
20240213,090100,4554379400,38800,39150,39300,38300,38107
|
|
20240213,090000,3077081550,39050,39800,39800,38450,77770
|