716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,205300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,205200,56347509650,42350,42350,42350,42350,0
|
|
20240214,205100,56347509650,42350,42350,42350,42350,0
|
|
20240214,205000,56347509650,42350,42350,42350,42350,0
|
|
20240214,204900,56347509650,42350,42350,42350,42350,0
|
|
20240214,204800,56347509650,42350,42350,42350,42350,0
|
|
20240214,204700,56347509650,42350,42350,42350,42350,0
|
|
20240214,204600,56347509650,42350,42350,42350,42350,0
|
|
20240214,204500,56347509650,42350,42350,42350,42350,0
|
|
20240214,204400,56347509650,42350,42350,42350,42350,0
|
|
20240214,204300,56347509650,42350,42350,42350,42350,0
|
|
20240214,204200,56347509650,42350,42350,42350,42350,0
|
|
20240214,204100,56347509650,42350,42350,42350,42350,0
|
|
20240214,204000,56347509650,42350,42350,42350,42350,0
|
|
20240214,203900,56347509650,42350,42350,42350,42350,0
|
|
20240214,203800,56347509650,42350,42350,42350,42350,0
|
|
20240214,203700,56347509650,42350,42350,42350,42350,0
|
|
20240214,203600,56347509650,42350,42350,42350,42350,0
|
|
20240214,203500,56347509650,42350,42350,42350,42350,0
|
|
20240214,203400,56347509650,42350,42350,42350,42350,0
|
|
20240214,203300,56347509650,42350,42350,42350,42350,0
|
|
20240214,203200,56347509650,42350,42350,42350,42350,0
|
|
20240214,203100,56347509650,42350,42350,42350,42350,0
|
|
20240214,203000,56347509650,42350,42350,42350,42350,0
|
|
20240214,202900,56347509650,42350,42350,42350,42350,0
|
|
20240214,202800,56347509650,42350,42350,42350,42350,0
|
|
20240214,202700,56347509650,42350,42350,42350,42350,0
|
|
20240214,202600,56347509650,42350,42350,42350,42350,0
|
|
20240214,202500,56347509650,42350,42350,42350,42350,0
|
|
20240214,202400,56347509650,42350,42350,42350,42350,0
|
|
20240214,202300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,202200,56347509650,42350,42350,42350,42350,0
|
|
20240214,202100,56347509650,42350,42350,42350,42350,0
|
|
20240214,202000,56347509650,42350,42350,42350,42350,0
|
|
20240214,201900,56347509650,42350,42350,42350,42350,0
|
|
20240214,201800,56347509650,42350,42350,42350,42350,0
|
|
20240214,201700,56347509650,42350,42350,42350,42350,0
|
|
20240214,201600,56347509650,42350,42350,42350,42350,0
|
|
20240214,201500,56347509650,42350,42350,42350,42350,0
|
|
20240214,201400,56347509650,42350,42350,42350,42350,0
|
|
20240214,201300,56347509650,42350,42350,42350,42350,0
|
|
20240214,201200,56347509650,42350,42350,42350,42350,0
|
|
20240214,201100,56347509650,42350,42350,42350,42350,0
|
|
20240214,201000,56347509650,42350,42350,42350,42350,0
|
|
20240214,200900,56347509650,42350,42350,42350,42350,0
|
|
20240214,200800,56347509650,42350,42350,42350,42350,0
|
|
20240214,200700,56347509650,42350,42350,42350,42350,0
|
|
20240214,200600,56347509650,42350,42350,42350,42350,0
|
|
20240214,200500,56347509650,42350,42350,42350,42350,0
|
|
20240214,200400,56347509650,42350,42350,42350,42350,0
|
|
20240214,200300,56347509650,42350,42350,42350,42350,0
|
|
20240214,200200,56347509650,42350,42350,42350,42350,0
|
|
20240214,200100,56347509650,42350,42350,42350,42350,0
|
|
20240214,200000,56347509650,42350,42350,42350,42350,0
|
|
20240214,195900,56347509650,42350,42350,42350,42350,0
|
|
20240214,195800,56347509650,42350,42350,42350,42350,0
|
|
20240214,195700,56347509650,42350,42350,42350,42350,0
|
|
20240214,195600,56347509650,42350,42350,42350,42350,0
|
|
20240214,195500,56347509650,42350,42350,42350,42350,0
|
|
20240214,195400,56347509650,42350,42350,42350,42350,0
|
|
20240214,195300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,195200,56347509650,42350,42350,42350,42350,0
|
|
20240214,195100,56347509650,42350,42350,42350,42350,0
|
|
20240214,195000,56347509650,42350,42350,42350,42350,0
|
|
20240214,194900,56347509650,42350,42350,42350,42350,0
|
|
20240214,194800,56347509650,42350,42350,42350,42350,0
|
|
20240214,194700,56347509650,42350,42350,42350,42350,0
|
|
20240214,194600,56347509650,42350,42350,42350,42350,0
|
|
20240214,194500,56347509650,42350,42350,42350,42350,0
|
|
20240214,194400,56347509650,42350,42350,42350,42350,0
|
|
20240214,194300,56347509650,42350,42350,42350,42350,0
|
|
20240214,194200,56347509650,42350,42350,42350,42350,0
|
|
20240214,194100,56347509650,42350,42350,42350,42350,0
|
|
20240214,194000,56347509650,42350,42350,42350,42350,0
|
|
20240214,193900,56347509650,42350,42350,42350,42350,0
|
|
20240214,193800,56347509650,42350,42350,42350,42350,0
|
|
20240214,193700,56347509650,42350,42350,42350,42350,0
|
|
20240214,193600,56347509650,42350,42350,42350,42350,0
|
|
20240214,193500,56347509650,42350,42350,42350,42350,0
|
|
20240214,193400,56347509650,42350,42350,42350,42350,0
|
|
20240214,193300,56347509650,42350,42350,42350,42350,0
|
|
20240214,193200,56347509650,42350,42350,42350,42350,0
|
|
20240214,193100,56347509650,42350,42350,42350,42350,0
|
|
20240214,193000,56347509650,42350,42350,42350,42350,0
|
|
20240214,192900,56347509650,42350,42350,42350,42350,0
|
|
20240214,192800,56347509650,42350,42350,42350,42350,0
|
|
20240214,192700,56347509650,42350,42350,42350,42350,0
|
|
20240214,192600,56347509650,42350,42350,42350,42350,0
|
|
20240214,192500,56347509650,42350,42350,42350,42350,0
|
|
20240214,192400,56347509650,42350,42350,42350,42350,0
|
|
20240214,192300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,192200,56347509650,42350,42350,42350,42350,0
|
|
20240214,192100,56347509650,42350,42350,42350,42350,0
|
|
20240214,192000,56347509650,42350,42350,42350,42350,0
|
|
20240214,191900,56347509650,42350,42350,42350,42350,0
|
|
20240214,191800,56347509650,42350,42350,42350,42350,0
|
|
20240214,191700,56347509650,42350,42350,42350,42350,0
|
|
20240214,191600,56347509650,42350,42350,42350,42350,0
|
|
20240214,191500,56347509650,42350,42350,42350,42350,0
|
|
20240214,191400,56347509650,42350,42350,42350,42350,0
|
|
20240214,191300,56347509650,42350,42350,42350,42350,0
|
|
20240214,191200,56347509650,42350,42350,42350,42350,0
|
|
20240214,191100,56347509650,42350,42350,42350,42350,0
|
|
20240214,191000,56347509650,42350,42350,42350,42350,0
|
|
20240214,190900,56347509650,42350,42350,42350,42350,0
|
|
20240214,190800,56347509650,42350,42350,42350,42350,0
|
|
20240214,190700,56347509650,42350,42350,42350,42350,0
|
|
20240214,190600,56347509650,42350,42350,42350,42350,0
|
|
20240214,190500,56347509650,42350,42350,42350,42350,0
|
|
20240214,190400,56347509650,42350,42350,42350,42350,0
|
|
20240214,190300,56347509650,42350,42350,42350,42350,0
|
|
20240214,190200,56347509650,42350,42350,42350,42350,0
|
|
20240214,190100,56347509650,42350,42350,42350,42350,0
|
|
20240214,190000,56347509650,42350,42350,42350,42350,0
|
|
20240214,185900,56347509650,42350,42350,42350,42350,0
|
|
20240214,185800,56347509650,42350,42350,42350,42350,0
|
|
20240214,185700,56347509650,42350,42350,42350,42350,0
|
|
20240214,185600,56347509650,42350,42350,42350,42350,0
|
|
20240214,185500,56347509650,42350,42350,42350,42350,0
|
|
20240214,185400,56347509650,42350,42350,42350,42350,0
|
|
20240214,185300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,185200,56347509650,42350,42350,42350,42350,0
|
|
20240214,185100,56347509650,42350,42350,42350,42350,0
|
|
20240214,185000,56347509650,42350,42350,42350,42350,0
|
|
20240214,184900,56347509650,42350,42350,42350,42350,0
|
|
20240214,184800,56347509650,42350,42350,42350,42350,0
|
|
20240214,184700,56347509650,42350,42350,42350,42350,0
|
|
20240214,184600,56347509650,42350,42350,42350,42350,0
|
|
20240214,184500,56347509650,42350,42350,42350,42350,0
|
|
20240214,184400,56347509650,42350,42350,42350,42350,0
|
|
20240214,184300,56347509650,42350,42350,42350,42350,0
|
|
20240214,184200,56347509650,42350,42350,42350,42350,0
|
|
20240214,184100,56347509650,42350,42350,42350,42350,0
|
|
20240214,184000,56347509650,42350,42350,42350,42350,0
|
|
20240214,183900,56347509650,42350,42350,42350,42350,0
|
|
20240214,183800,56347509650,42350,42350,42350,42350,0
|
|
20240214,183700,56347509650,42350,42350,42350,42350,0
|
|
20240214,183600,56347509650,42350,42350,42350,42350,0
|
|
20240214,183500,56347509650,42350,42350,42350,42350,0
|
|
20240214,183400,56347509650,42350,42350,42350,42350,0
|
|
20240214,183300,56347509650,42350,42350,42350,42350,0
|
|
20240214,183200,56347509650,42350,42350,42350,42350,0
|
|
20240214,183100,56347509650,42350,42350,42350,42350,0
|
|
20240214,183000,56347509650,42350,42350,42350,42350,0
|
|
20240214,182900,56347509650,42350,42350,42350,42350,0
|
|
20240214,182800,56347509650,42350,42350,42350,42350,0
|
|
20240214,182700,56347509650,42350,42350,42350,42350,0
|
|
20240214,182600,56347509650,42350,42350,42350,42350,0
|
|
20240214,182500,56347509650,42350,42350,42350,42350,0
|
|
20240214,182400,56347509650,42350,42350,42350,42350,0
|
|
20240214,182300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,182200,56347509650,42350,42350,42350,42350,0
|
|
20240214,182100,56347509650,42350,42350,42350,42350,0
|
|
20240214,182000,56347509650,42350,42350,42350,42350,0
|
|
20240214,181900,56347509650,42350,42350,42350,42350,0
|
|
20240214,181800,56347509650,42350,42350,42350,42350,0
|
|
20240214,181700,56347509650,42350,42350,42350,42350,0
|
|
20240214,181600,56347509650,42350,42350,42350,42350,0
|
|
20240214,181500,56347509650,42350,42350,42350,42350,0
|
|
20240214,181400,56347509650,42350,42350,42350,42350,0
|
|
20240214,181300,56347509650,42350,42350,42350,42350,0
|
|
20240214,181200,56347509650,42350,42350,42350,42350,0
|
|
20240214,181100,56347509650,42350,42350,42350,42350,0
|
|
20240214,181000,56347509650,42350,42350,42350,42350,0
|
|
20240214,180900,56347509650,42350,42350,42350,42350,0
|
|
20240214,180800,56347509650,42350,42350,42350,42350,0
|
|
20240214,180700,56347509650,42350,42350,42350,42350,0
|
|
20240214,180600,56347509650,42350,42350,42350,42350,0
|
|
20240214,180500,56347509650,42350,42350,42350,42350,0
|
|
20240214,180400,56347509650,42350,42350,42350,42350,0
|
|
20240214,180300,56347509650,42350,42350,42350,42350,0
|
|
20240214,180200,56347509650,42350,42350,42350,42350,0
|
|
20240214,180100,56347509650,42350,42350,42350,42350,0
|
|
20240214,180000,56347509650,42350,42350,42350,42350,0
|
|
20240214,175900,56347509650,42350,42350,42350,42350,0
|
|
20240214,175800,56347509650,42350,42350,42350,42350,0
|
|
20240214,175700,56347509650,42350,42350,42350,42350,0
|
|
20240214,175600,56347509650,42350,42350,42350,42350,0
|
|
20240214,175500,56347509650,42350,42350,42350,42350,0
|
|
20240214,175400,56347509650,42350,42350,42350,42350,0
|
|
20240214,175300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,175200,56347509650,42350,42350,42350,42350,0
|
|
20240214,175100,56347509650,42350,42350,42350,42350,0
|
|
20240214,175000,56347509650,42350,42350,42350,42350,0
|
|
20240214,174900,56347509650,42350,42350,42350,42350,0
|
|
20240214,174800,56347509650,42350,42350,42350,42350,0
|
|
20240214,174700,56347509650,42350,42350,42350,42350,0
|
|
20240214,174600,56347509650,42350,42350,42350,42350,0
|
|
20240214,174500,56347509650,42350,42350,42350,42350,0
|
|
20240214,174400,56347509650,42350,42350,42350,42350,0
|
|
20240214,174300,56347509650,42350,42350,42350,42350,0
|
|
20240214,174200,56347509650,42350,42350,42350,42350,0
|
|
20240214,174100,56347509650,42350,42350,42350,42350,0
|
|
20240214,174000,56347509650,42350,42350,42350,42350,0
|
|
20240214,173900,56347509650,42350,42350,42350,42350,0
|
|
20240214,173800,56347509650,42350,42350,42350,42350,0
|
|
20240214,173700,56347509650,42350,42350,42350,42350,0
|
|
20240214,173600,56347509650,42350,42350,42350,42350,0
|
|
20240214,173500,56347509650,42350,42350,42350,42350,0
|
|
20240214,173400,56347509650,42350,42350,42350,42350,0
|
|
20240214,173300,56347509650,42350,42350,42350,42350,0
|
|
20240214,173200,56347509650,42350,42350,42350,42350,0
|
|
20240214,173100,56347509650,42350,42350,42350,42350,0
|
|
20240214,173000,56347509650,42350,42350,42350,42350,0
|
|
20240214,172900,56347509650,42350,42350,42350,42350,0
|
|
20240214,172800,56347509650,42350,42350,42350,42350,0
|
|
20240214,172700,56347509650,42350,42350,42350,42350,0
|
|
20240214,172600,56347509650,42350,42350,42350,42350,0
|
|
20240214,172500,56347509650,42350,42350,42350,42350,0
|
|
20240214,172400,56347509650,42350,42350,42350,42350,0
|
|
20240214,172300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,172200,56347509650,42350,42350,42350,42350,0
|
|
20240214,172100,56347509650,42350,42350,42350,42350,0
|
|
20240214,172000,56347509650,42350,42350,42350,42350,0
|
|
20240214,171900,56347509650,42350,42350,42350,42350,0
|
|
20240214,171800,56347509650,42350,42350,42350,42350,0
|
|
20240214,171700,56347509650,42350,42350,42350,42350,0
|
|
20240214,171600,56347509650,42350,42350,42350,42350,0
|
|
20240214,171500,56347509650,42350,42350,42350,42350,0
|
|
20240214,171400,56347509650,42350,42350,42350,42350,0
|
|
20240214,171300,56347509650,42350,42350,42350,42350,0
|
|
20240214,171200,56347509650,42350,42350,42350,42350,0
|
|
20240214,171100,56347509650,42350,42350,42350,42350,0
|
|
20240214,171000,56347509650,42350,42350,42350,42350,0
|
|
20240214,170900,56347509650,42350,42350,42350,42350,0
|
|
20240214,170800,56347509650,42350,42350,42350,42350,0
|
|
20240214,170700,56347509650,42350,42350,42350,42350,0
|
|
20240214,170600,56347509650,42350,42350,42350,42350,0
|
|
20240214,170500,56347509650,42350,42350,42350,42350,0
|
|
20240214,170400,56347509650,42350,42350,42350,42350,0
|
|
20240214,170300,56347509650,42350,42350,42350,42350,0
|
|
20240214,170200,56347509650,42350,42350,42350,42350,0
|
|
20240214,170100,56347509650,42350,42350,42350,42350,0
|
|
20240214,170000,56347509650,42350,42350,42350,42350,0
|
|
20240214,165900,56347509650,42350,42350,42350,42350,0
|
|
20240214,165800,56347509650,42350,42350,42350,42350,0
|
|
20240214,165700,56347509650,42350,42350,42350,42350,0
|
|
20240214,165600,56347509650,42350,42350,42350,42350,0
|
|
20240214,165500,56347509650,42350,42350,42350,42350,0
|
|
20240214,165400,56347509650,42350,42350,42350,42350,0
|
|
20240214,165300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,165200,56347509650,42350,42350,42350,42350,0
|
|
20240214,165100,56347509650,42350,42350,42350,42350,0
|
|
20240214,165000,56347509650,42350,42350,42350,42350,0
|
|
20240214,164900,56347509650,42350,42350,42350,42350,0
|
|
20240214,164800,56347509650,42350,42350,42350,42350,0
|
|
20240214,164700,56347509650,42350,42350,42350,42350,0
|
|
20240214,164600,56347509650,42350,42350,42350,42350,0
|
|
20240214,164500,56347509650,42350,42350,42350,42350,0
|
|
20240214,164400,56347509650,42350,42350,42350,42350,0
|
|
20240214,164300,56347509650,42350,42350,42350,42350,0
|
|
20240214,164200,56347509650,42350,42350,42350,42350,0
|
|
20240214,164100,56347509650,42350,42350,42350,42350,0
|
|
20240214,164000,56347509650,42350,42350,42350,42350,0
|
|
20240214,163900,56347509650,42350,42350,42350,42350,0
|
|
20240214,163800,56347509650,42350,42350,42350,42350,0
|
|
20240214,163700,56347509650,42350,42350,42350,42350,0
|
|
20240214,163600,56347509650,42350,42350,42350,42350,0
|
|
20240214,163500,56347509650,42350,42350,42350,42350,0
|
|
20240214,163400,56347509650,42350,42350,42350,42350,0
|
|
20240214,163300,56347509650,42350,42350,42350,42350,0
|
|
20240214,163200,56347509650,42350,42350,42350,42350,0
|
|
20240214,163100,56347509650,42350,42350,42350,42350,0
|
|
20240214,163000,56347509650,42350,42350,42350,42350,0
|
|
20240214,162900,56347509650,42350,42350,42350,42350,0
|
|
20240214,162800,56347509650,42350,42350,42350,42350,0
|
|
20240214,162700,56347509650,42350,42350,42350,42350,0
|
|
20240214,162600,56347509650,42350,42350,42350,42350,0
|
|
20240214,162500,56347509650,42350,42350,42350,42350,0
|
|
20240214,162400,56347509650,42350,42350,42350,42350,0
|
|
20240214,162300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,162200,56347509650,42350,42350,42350,42350,0
|
|
20240214,162100,56347509650,42350,42350,42350,42350,0
|
|
20240214,162000,56347509650,42350,42350,42350,42350,0
|
|
20240214,161900,56347509650,42350,42350,42350,42350,0
|
|
20240214,161800,56347509650,42350,42350,42350,42350,0
|
|
20240214,161700,56347509650,42350,42350,42350,42350,0
|
|
20240214,161600,56347509650,42350,42350,42350,42350,0
|
|
20240214,161500,56347509650,42350,42350,42350,42350,0
|
|
20240214,161400,56347509650,42350,42350,42350,42350,0
|
|
20240214,161300,56347509650,42350,42350,42350,42350,0
|
|
20240214,161200,56347509650,42350,42350,42350,42350,0
|
|
20240214,161100,56347509650,42350,42350,42350,42350,0
|
|
20240214,161000,56347509650,42350,42350,42350,42350,0
|
|
20240214,160900,56347509650,42350,42350,42350,42350,0
|
|
20240214,160800,56347509650,42350,42350,42350,42350,0
|
|
20240214,160700,56347509650,42350,42350,42350,42350,0
|
|
20240214,160600,56347509650,42350,42350,42350,42350,0
|
|
20240214,160500,56347509650,42350,42350,42350,42350,0
|
|
20240214,160400,56347509650,42350,42350,42350,42350,0
|
|
20240214,160300,56347509650,42350,42350,42350,42350,0
|
|
20240214,160200,56347509650,42350,42350,42350,42350,0
|
|
20240214,160100,56347509650,42350,42350,42350,42350,0
|
|
20240214,160000,56347509650,42350,42350,42350,42350,0
|
|
20240214,155900,56347509650,42350,42350,42350,42350,0
|
|
20240214,155800,56347509650,42350,42350,42350,42350,0
|
|
20240214,155700,56347509650,42350,42350,42350,42350,0
|
|
20240214,155600,56347509650,42350,42350,42350,42350,0
|
|
20240214,155500,56347509650,42350,42350,42350,42350,0
|
|
20240214,155400,56347509650,42350,42350,42350,42350,0
|
|
20240214,155300,56347509650,42350,42350,42350,42350,12671
|
|
20240214,155200,56347509650,42350,42350,42350,42350,0
|
|
20240214,155100,56347509650,42350,42350,42350,42350,0
|
|
20240214,155000,56347509650,42350,42350,42350,42350,0
|
|
20240214,154900,56347509650,42350,42350,42350,42350,0
|
|
20240214,154800,56347509650,42350,42350,42350,42350,0
|
|
20240214,154700,56347509650,42350,42350,42350,42350,0
|
|
20240214,154600,56347509650,42350,42350,42350,42350,0
|
|
20240214,154500,56347509650,42350,42350,42350,42350,0
|
|
20240214,154400,56347509650,42350,42350,42350,42350,0
|
|
20240214,154300,56347509650,42350,42350,42350,42350,0
|
|
20240214,154200,56347509650,42350,42350,42350,42350,0
|
|
20240214,154100,56347509650,42350,42350,42350,42350,0
|
|
20240214,154000,56347509650,42350,42350,42350,42350,0
|
|
20240214,153900,56347509650,42350,42350,42350,42350,0
|
|
20240214,153800,56347509650,42350,42350,42350,42350,0
|
|
20240214,153700,56347509650,42350,42350,42350,42350,0
|
|
20240214,153600,56347509650,42350,42350,42350,42350,0
|
|
20240214,153500,56347509650,42350,42350,42350,42350,0
|
|
20240214,153400,56347509650,42350,42350,42350,42350,0
|
|
20240214,153300,56347509650,42350,42350,42350,42350,0
|
|
20240214,153200,56347509650,42350,42350,42350,42350,0
|
|
20240214,153100,56347509650,42350,42350,42350,42350,0
|
|
20240214,153000,56347509650,42350,42350,42350,42350,12671
|
|
20240214,152900,55810892800,42600,42600,42600,42600,0
|
|
20240214,152800,55810892800,42600,42600,42600,42600,0
|
|
20240214,152700,55810892800,42600,42600,42600,42600,0
|
|
20240214,152600,55810892800,42600,42600,42600,42600,0
|
|
20240214,152500,55810892800,42600,42600,42600,42600,0
|
|
20240214,152400,55810892800,42600,42600,42600,42600,0
|
|
20240214,152300,55810892800,42600,42600,42600,42600,0
|
|
20240214,152200,55810892800,42600,42600,42600,42600,0
|
|
20240214,152100,55810892800,42600,42600,42600,42600,0
|
|
20240214,152000,55810892800,42600,42600,42600,42600,0
|
|
20240214,151900,55810892800,42600,42600,42700,42400,8785
|
|
20240214,151800,55437399300,42650,42400,42750,42400,8141
|
|
20240214,151700,55090789300,42450,42400,42450,42350,3988
|
|
20240214,151600,54921656950,42400,42350,42400,42300,1424
|
|
20240214,151500,54861351500,42350,42350,42350,42300,649
|
|
20240214,151400,54833884950,42350,42200,42350,42150,4599
|
|
20240214,151300,54639330550,42150,42150,42200,42150,1798
|
|
20240214,151200,54563524100,42150,42200,42250,42150,2285
|
|
20240214,151100,54467146600,42200,42400,42450,42200,4274
|
|
20240214,151000,54286343500,42400,42200,42500,42200,7625
|
|
20240214,150900,53963606150,42200,42100,42250,42100,3525
|
|
20240214,150800,53814954900,42100,42050,42150,42050,1087
|
|
20240214,150700,53769193900,42050,42050,42100,42000,754
|
|
20240214,150600,53737491800,42050,42050,42050,42000,1188
|
|
20240214,150500,53687563250,42050,42050,42050,42000,1852
|
|
20240214,150400,53609773950,42050,42050,42100,42050,2461
|
|
20240214,150300,53506262850,42050,42050,42100,42050,671
|
|
20240214,150200,53478028350,42100,42100,42100,42050,381
|
|
20240214,150100,53461998900,42100,42100,42100,42050,2271
|
|
20240214,150000,53366411150,42050,42050,42100,42050,607
|
|
20240214,145900,53340886500,42050,42050,42100,42000,1375
|
|
20240214,145800,53283080500,42050,42050,42050,42000,1212
|
|
20240214,145700,53232147050,42000,42000,42050,42000,1047
|
|
20240214,145600,53188130200,42050,41950,42050,41900,686
|
|
20240214,145500,53159324300,41950,42000,42050,41900,4103
|
|
20240214,145400,52987006450,42050,42050,42100,42000,111
|
|
20240214,145300,52982340500,42000,42050,42100,42000,421
|
|
20240214,145200,52964634500,42050,42000,42050,42000,2121
|
|
20240214,145100,52875537000,42000,42000,42050,41950,1717
|
|
20240214,145000,52803431250,42050,41950,42050,41950,377
|
|
20240214,144900,52787597150,41950,41900,41950,41900,603
|
|
20240214,144800,52762310500,41900,41900,41950,41900,534
|
|
20240214,144700,52739932100,41950,41950,41950,41900,285
|
|
20240214,144600,52727983500,41950,42000,42000,41900,96
|
|
20240214,144500,52723957550,42000,41850,42000,41850,2240
|
|
20240214,144400,52630099700,41850,42050,42050,41850,2047
|
|
20240214,144300,52544223500,42050,42100,42100,42000,498
|
|
20240214,144200,52523271300,42000,42050,42150,41900,1334
|
|
20240214,144100,52467066050,42150,41900,42150,41850,2139
|
|
20240214,144000,52377266700,41850,41800,41850,41700,1067
|
|
20240214,143900,52332708500,41800,41800,41800,41700,1461
|
|
20240214,143800,52271758300,41800,42000,42050,41800,4390
|
|
20240214,143700,52087954850,41950,41950,42000,41950,2160
|
|
20240214,143600,51997335200,41950,42000,42050,41950,685
|
|
20240214,143500,51968559050,42050,42000,42050,41950,533
|
|
20240214,143400,51946179950,42000,41950,42000,41950,338
|
|
20240214,143300,51931997800,41950,41950,42100,41900,1638
|
|
20240214,143200,51863285600,41950,42200,42200,41950,1918
|
|
20240214,143100,51782594700,42200,42000,42200,41950,249
|
|
20240214,143000,51772127150,42100,41950,42100,41900,2204
|
|
20240214,142900,51679581150,42000,41900,42000,41900,561
|
|
20240214,142800,51656061550,41900,41850,41950,41850,357
|
|
20240214,142700,51641106150,41900,41950,42000,41900,833
|
|
20240214,142600,51606175450,41950,42000,42000,41950,223
|
|
20240214,142500,51596818450,42000,41950,42000,41950,579
|
|
20240214,142400,51572525200,41950,42000,42000,41900,725
|
|
20240214,142300,51542123200,42000,42150,42250,42000,3549
|
|
20240214,142200,51392715800,42150,42200,42250,42150,865
|
|
20240214,142100,51356215300,42250,42150,42250,42150,1642
|
|
20240214,142000,51286903600,42200,42200,42200,42100,548
|
|
20240214,141900,51263801850,42200,42200,42250,42150,601
|
|
20240214,141800,51238441300,42200,42250,42250,42100,1189
|
|
20240214,141700,51188263100,42250,42200,42250,42200,1193
|
|
20240214,141600,51137872550,42200,42100,42200,42050,5057
|
|
20240214,141500,50924881000,42100,42100,42150,42050,895
|
|
20240214,141400,50887203950,42100,42050,42100,42050,1896
|
|
20240214,141300,50807383900,42050,41950,42050,41900,1223
|
|
20240214,141200,50756013550,41900,41800,41950,41800,337
|
|
20240214,141100,50741886850,42000,41750,42050,41750,1289
|
|
20240214,141000,50687791550,41700,41600,41700,41550,1635
|
|
20240214,140900,50619775200,41600,41550,41600,41500,642
|
|
20240214,140800,50593102950,41550,41550,41600,41550,327
|
|
20240214,140700,50579512400,41600,41550,41600,41550,374
|
|
20240214,140600,50563971550,41550,41750,41750,41550,1849
|
|
20240214,140500,50486942150,41750,41700,41750,41700,80
|
|
20240214,140400,50483604900,41750,41700,41750,41650,356
|
|
20240214,140300,50468758550,41700,41550,41700,41550,439
|
|
20240214,140200,50450495650,41550,41500,41600,41500,459
|
|
20240214,140100,50431424000,41550,41500,41550,41500,881
|
|
20240214,140000,50394843650,41500,41550,41600,41500,1088
|
|
20240214,135900,50349666800,41550,41550,41600,41550,383
|
|
20240214,135800,50333753000,41550,41550,41600,41500,600
|
|
20240214,135700,50308822900,41550,41700,41750,41550,2032
|
|
20240214,135600,50224209000,41700,41800,41800,41700,2407
|
|
20240214,135500,50123775450,41800,41800,41850,41750,520
|
|
20240214,135400,50102040400,41850,41850,41850,41800,489
|
|
20240214,135300,50081586700,41800,41850,41850,41800,333
|
|
20240214,135200,50067666100,41800,41850,41850,41800,1028
|
|
20240214,135100,50024665700,41850,41950,41950,41800,1550
|
|
20240214,135000,49959801250,41900,41950,42000,41900,2287
|
|
20240214,134900,49863865800,41950,42050,42050,41950,1150
|
|
20240214,134800,49815569350,42050,42100,42100,42050,944
|
|
20240214,134700,49775845300,42100,42050,42100,42050,481
|
|
20240214,134600,49755595800,42050,42050,42100,42000,657
|
|
20240214,134500,49727962400,42000,42000,42050,41950,501
|
|
20240214,134400,49706919000,42000,41950,42050,41950,660
|
|
20240214,134300,49679204100,41950,41950,42000,41950,674
|
|
20240214,134200,49650918100,41950,41950,42000,41950,239
|
|
20240214,134100,49640883950,41950,41950,42000,41900,1029
|
|
20240214,134000,49597717900,41900,41950,41950,41900,622
|
|
20240214,133900,49571646000,41950,41950,42000,41900,557
|
|
20240214,133800,49548295100,41950,41950,41950,41900,120
|
|
20240214,133700,49543264250,42000,41900,42000,41800,522
|
|
20240214,133600,49521405700,41900,42000,42000,41900,902
|
|
20240214,133500,49483551850,42000,42150,42150,42000,613
|
|
20240214,133400,49457758500,42150,42100,42150,42000,3893
|
|
20240214,133300,49293972850,42100,42050,42150,42000,2894
|
|
20240214,133200,49172181100,42050,42000,42050,42000,840
|
|
20240214,133100,49136897850,42000,41850,42050,41850,4078
|
|
20240214,133000,48965724400,41900,41800,41900,41750,684
|
|
20240214,132900,48937130300,41800,41750,41850,41750,473
|
|
20240214,132800,48917360150,41750,41750,41850,41750,657
|
|
20240214,132700,48889913900,41800,41800,41800,41750,110
|
|
20240214,132600,48885320050,41800,41800,41900,41750,690
|
|
20240214,132500,48856456900,41800,41700,41800,41700,492
|
|
20240214,132400,48835927100,41750,41750,41750,41700,950
|
|
20240214,132300,48796297850,41750,41850,41850,41700,990
|
|
20240214,132200,48754962100,41850,41850,41850,41800,778
|
|
20240214,132100,48722431650,41900,41800,41900,41750,598
|
|
20240214,132000,48697425950,41850,41950,41950,41800,1651
|
|
20240214,131900,48628269450,41950,41900,41950,41850,1300
|
|
20240214,131800,48573827700,41900,41900,41950,41850,1849
|
|
20240214,131700,48496356950,41850,41650,42000,41650,3207
|
|
20240214,131600,48361851450,41800,41450,41850,41350,1384
|
|
20240214,131500,48304281550,41450,41750,41800,41400,2565
|
|
20240214,131400,48197611150,41800,42000,42050,41750,2105
|
|
20240214,131300,48109391650,42050,41800,42050,41800,10308
|
|
20240214,131200,47676762150,41800,41550,41800,41550,1610
|
|
20240214,131100,47609610750,41500,41300,41500,41300,1970
|
|
20240214,131000,47527993000,41350,41200,41350,41200,525
|
|
20240214,130900,47506333550,41200,41150,41250,41150,383
|
|
20240214,130800,47490553300,41200,41100,41200,41100,911
|
|
20240214,130700,47453063650,41100,41050,41150,41050,1453
|
|
20240214,130600,47393356100,41050,41150,41150,41050,796
|
|
20240214,130500,47360675500,41150,41100,41150,41000,2868
|
|
20240214,130400,47242915200,41100,41250,41250,41100,2216
|
|
20240214,130300,47151735500,41200,41200,41250,41200,554
|
|
20240214,130200,47128903550,41200,41250,41300,41200,1789
|
|
20240214,130100,47055119700,41250,41300,41300,41250,1193
|
|
20240214,130000,47005865700,41300,41300,41300,41250,1181
|
|
20240214,125900,46957097650,41300,41300,41300,41250,355
|
|
20240214,125800,46942450250,41300,41200,41300,41200,2252
|
|
20240214,125700,46849639900,41200,41250,41300,41200,1698
|
|
20240214,125600,46779621250,41250,41200,41300,41200,671
|
|
20240214,125500,46751953250,41200,41200,41300,41150,1502
|
|
20240214,125400,46690051250,41200,41300,41300,41150,2048
|
|
20240214,125300,46605594900,41300,41250,41300,41200,696
|
|
20240214,125200,46576878650,41250,41200,41300,41150,1380
|
|
20240214,125100,46519991450,41250,41100,41500,41100,1528
|
|
20240214,125000,46456951100,41100,41000,41200,41000,6321
|
|
20240214,124900,46197392850,41050,41150,41200,41050,2982
|
|
20240214,124800,46074856600,41150,41300,41350,41150,1397
|
|
20240214,124700,46017268750,41300,41450,41500,41300,1181
|
|
20240214,124600,45968410800,41450,41500,41600,41400,1577
|
|
20240214,124500,45902976150,41500,41550,41600,41500,1570
|
|
20240214,124400,45837748450,41550,41600,41650,41500,2588
|
|
20240214,124300,45730223950,41650,41900,41900,41550,3394
|
|
20240214,124200,45588552750,41800,41650,42000,41650,3987
|
|
20240214,124100,45421671300,41650,41550,41850,41550,6100
|
|
20240214,124000,45167669900,41550,41300,41550,41300,3726
|
|
20240214,123900,45013199700,41250,41100,41300,41050,3432
|
|
20240214,123800,44871916750,41050,41000,41100,41000,2669
|
|
20240214,123700,44762355400,41050,41000,41050,40950,2831
|
|
20240214,123600,44646211750,41000,40950,41100,40950,6464
|
|
20240214,123500,44381182900,40900,40800,40950,40750,2932
|
|
20240214,123400,44261380300,40750,40850,40900,40550,10508
|
|
20240214,123300,43832680400,40850,40600,40850,40550,4616
|
|
20240214,123200,43644915400,40550,40800,40800,40500,6343
|
|
20240214,123100,43386924850,40800,40700,40800,40450,13445
|
|
20240214,123000,42840835700,40650,40800,40800,40650,9161
|
|
20240214,122900,42467490800,40850,40850,40850,40850,0
|
|
20240214,122800,42467490800,40850,41100,41150,40850,16162
|
|
20240214,122700,41804958050,41100,41700,41700,41100,21414
|
|
20240214,122600,40916924000,41700,41650,41700,41650,1579
|
|
20240214,122500,40851079800,41700,41700,41700,41650,731
|
|
20240214,122400,40820617950,41700,41600,41700,41600,1488
|
|
20240214,122300,40758651300,41650,41650,41700,41600,2372
|
|
20240214,122200,40659914550,41650,41750,41800,41650,4979
|
|
20240214,122100,40452371950,41750,41750,41800,41750,1185
|
|
20240214,122000,40402896050,41750,41900,42000,41750,8017
|
|
20240214,121900,40067643750,41900,41950,41950,41900,282
|
|
20240214,121800,40055818450,41950,42050,42050,41950,446
|
|
20240214,121700,40037093150,42050,42000,42050,41950,1038
|
|
20240214,121600,39993497050,42050,42100,42100,42000,355
|
|
20240214,121500,39978569500,42100,42200,42200,42000,1092
|
|
20240214,121400,39932625750,42100,42050,42200,42050,560
|
|
20240214,121300,39909007250,42050,42000,42050,42000,482
|
|
20240214,121200,39888762450,42000,42350,42350,42000,3888
|
|
20240214,121100,39724933450,42350,42300,42350,42250,1052
|
|
20240214,121000,39680413350,42300,42300,42300,42200,921
|
|
20240214,120900,39641491350,42300,42400,42400,42200,461
|
|
20240214,120800,39621986700,42400,42350,42400,42150,1146
|
|
20240214,120700,39573499100,42350,42300,42550,42250,3439
|
|
20240214,120600,39427800700,42350,42200,42350,42100,1982
|
|
20240214,120500,39344056750,42000,42100,42200,42000,300
|
|
20240214,120400,39331421250,42100,41950,42150,41850,322
|
|
20240214,120300,39317866200,41850,41800,42250,41800,1437
|
|
20240214,120200,39257523250,41800,41850,41900,41800,764
|
|
20240214,120100,39225581500,41800,41900,41950,41800,699
|
|
20240214,120000,39196321700,41900,42050,42050,41850,962
|
|
20240214,115900,39155956950,42050,42100,42100,42000,1329
|
|
20240214,115800,39100114450,42050,42000,42050,42000,356
|
|
20240214,115700,39085159650,42000,41950,42000,41950,763
|
|
20240214,115600,39053136800,41950,41900,41950,41900,1050
|
|
20240214,115500,39009140600,41850,41800,41900,41800,287
|
|
20240214,115400,38997135400,41800,41800,41850,41750,838
|
|
20240214,115300,38962107450,41750,41700,41800,41700,718
|
|
20240214,115200,38932110750,41700,41700,41750,41700,929
|
|
20240214,115100,38893365400,41700,41700,41750,41650,1211
|
|
20240214,115000,38842870850,41700,41750,41800,41650,3422
|
|
20240214,114900,38700216500,41700,41700,41750,41650,3390
|
|
20240214,114800,38558840600,41700,41750,41800,41650,4704
|
|
20240214,114700,38362611400,41750,41750,41750,41700,745
|
|
20240214,114600,38331534250,41750,41800,41800,41700,1445
|
|
20240214,114500,38271200900,41800,41650,41800,41650,2115
|
|
20240214,114400,38183010000,41700,42000,42000,41650,25591
|
|
20240214,114300,37111473400,42050,42050,42050,42000,1505
|
|
20240214,114200,37048256750,42050,42100,42100,42000,1898
|
|
20240214,114100,36968443600,42100,42050,42100,42050,751
|
|
20240214,114000,36936860100,42050,42050,42100,42050,1088
|
|
20240214,113900,36891091000,42050,42050,42100,42050,1101
|
|
20240214,113800,36844784750,42050,42100,42100,42050,793
|
|
20240214,113700,36811411000,42100,42050,42150,42050,545
|
|
20240214,113600,36788485450,42150,42050,42150,42000,1741
|
|
20240214,113500,36715331850,42050,42100,42100,42000,1002
|
|
20240214,113400,36673212250,42100,42150,42150,42050,4310
|
|
20240214,113300,36491903750,42100,42200,42300,42100,3690
|
|
20240214,113200,36336328200,42200,42150,42200,42150,653
|
|
20240214,113100,36308787000,42150,42200,42200,42150,552
|
|
20240214,113000,36285519150,42200,42200,42200,42150,399
|
|
20240214,112900,36268689000,42150,42150,42200,42150,1343
|
|
20240214,112800,36212079350,42150,42200,42200,42150,392
|
|
20240214,112700,36195551150,42150,42150,42200,42150,650
|
|
20240214,112600,36168151050,42150,42250,42250,42150,649
|
|
20240214,112500,36140763250,42200,42300,42300,42200,1035
|
|
20240214,112400,36097034000,42250,42300,42300,42250,214
|
|
20240214,112300,36087991300,42300,42350,42350,42300,508
|
|
20240214,112200,36066493150,42350,42400,42450,42300,1084
|
|
20240214,112100,36020562000,42400,42250,42600,42250,1042
|
|
20240214,112000,35976293250,42200,42150,42200,42150,1911
|
|
20240214,111900,35895650300,42150,42150,42200,42100,224
|
|
20240214,111800,35886210450,42100,42100,42150,42050,2718
|
|
20240214,111700,35771894250,42100,42100,42200,42100,706
|
|
20240214,111600,35742160100,42100,42100,42150,42050,2839
|
|
20240214,111500,35622747750,42050,42100,42100,42050,1954
|
|
20240214,111400,35540567900,42100,42100,42150,42050,4659
|
|
20240214,111300,35344459700,42100,42200,42200,42100,5251
|
|
20240214,111200,35123197800,42200,42300,42300,42150,2837
|
|
20240214,111100,35003407750,42300,42200,42300,42200,1494
|
|
20240214,111000,34940341650,42200,42300,42350,42150,8076
|
|
20240214,110900,34599304550,42350,42350,42350,42300,1176
|
|
20240214,110800,34549522400,42350,42350,42400,42300,1238
|
|
20240214,110700,34497120550,42350,42300,42500,42300,1104
|
|
20240214,110600,34450306000,42300,42750,42800,42300,10606
|
|
20240214,110500,34000757850,42550,42550,42850,42500,1182
|
|
20240214,110400,33950431150,42550,42550,42550,42550,1956
|
|
20240214,110300,33867203350,42550,42650,42650,42550,2081
|
|
20240214,110200,33778570950,42650,42700,42750,42650,2225
|
|
20240214,110100,33683600950,42700,42750,42800,42700,511
|
|
20240214,110000,33661773150,42700,42800,42800,42700,670
|
|
20240214,105900,33633126600,42800,42800,42850,42750,948
|
|
20240214,105800,33592541750,42850,42800,42850,42800,783
|
|
20240214,105700,33559010700,42700,42750,42800,42700,1109
|
|
20240214,105600,33511608400,42700,42700,42800,42700,444
|
|
20240214,105500,33492638900,42750,42600,42750,42550,2097
|
|
20240214,105400,33403271250,42650,42600,42650,42550,458
|
|
20240214,105300,33383767650,42650,42650,42650,42600,1110
|
|
20240214,105200,33336469700,42600,42650,42700,42600,238
|
|
20240214,105100,33326320150,42650,42750,42750,42600,2450
|
|
20240214,105000,33221827600,42700,42850,42850,42700,1225
|
|
20240214,104900,33169444500,42850,42800,42900,42750,1238
|
|
20240214,104800,33116449500,42800,42800,42800,42750,1777
|
|
20240214,104700,33040417850,42800,42700,42800,42700,1015
|
|
20240214,104600,32997061150,42650,42550,42700,42500,977
|
|
20240214,104500,32955404200,42550,42600,42700,42550,1422
|
|
20240214,104400,32894851100,42600,42500,42700,42500,1234
|
|
20240214,104300,32842320950,42550,42650,42700,42500,1702
|
|
20240214,104200,32769843700,42650,42650,42700,42600,609
|
|
20240214,104100,32743866650,42650,42700,42750,42600,433
|
|
20240214,104000,32725384000,42650,42650,42700,42650,110
|
|
20240214,103900,32720690300,42650,42750,42750,42650,1098
|
|
20240214,103800,32673829100,42700,42650,42800,42650,813
|
|
20240214,103700,32639095000,42650,42800,42800,42600,2329
|
|
20240214,103600,32539761900,42650,42700,42800,42550,1981
|
|
20240214,103500,32455258250,42800,42800,42850,42550,3371
|
|
20240214,103400,32311153450,42850,42750,42850,42700,2171
|
|
20240214,103300,32218284950,42750,42550,42750,42550,1477
|
|
20240214,103200,32155271550,42550,42500,42650,42400,1173
|
|
20240214,103100,32105312350,42500,42500,42700,42450,5043
|
|
20240214,103000,31890951850,42500,42500,42550,42400,841
|
|
20240214,102900,31855216900,42450,42400,42800,42350,1430
|
|
20240214,102800,31794511750,42400,42250,42400,42250,1665
|
|
20240214,102700,31724116300,42250,42250,42300,42200,954
|
|
20240214,102600,31683802400,42200,42150,42400,42150,3042
|
|
20240214,102500,31555371100,42150,42200,42250,42150,1845
|
|
20240214,102400,31477533200,42200,42250,42350,42200,934
|
|
20240214,102300,31438074150,42300,42200,42300,42200,1363
|
|
20240214,102200,31380471200,42250,42200,42250,42150,1004
|
|
20240214,102100,31338111500,42200,42200,42250,42150,1170
|
|
20240214,102000,31288746750,42150,42200,42250,42150,2731
|
|
20240214,101900,31173492600,42250,42250,42300,42200,1719
|
|
20240214,101800,31100879700,42200,42250,42350,42200,2667
|
|
20240214,101700,30988250950,42250,42350,42350,42250,1223
|
|
20240214,101600,30936532000,42350,42300,42350,42300,1116
|
|
20240214,101500,30889313050,42350,42450,42500,42300,2860
|
|
20240214,101400,30768080950,42400,42500,42550,42400,717
|
|
20240214,101300,30737652350,42500,42600,42650,42350,3291
|
|
20240214,101200,30597789950,42600,42750,42800,42550,623
|
|
20240214,101100,30571218300,42650,42800,42850,42650,2073
|
|
20240214,101000,30482570400,42800,42950,43050,42800,5693
|
|
20240214,100900,30238113050,43050,42850,43100,42800,8112
|
|
20240214,100800,29889367350,42850,42650,42850,42550,2383
|
|
20240214,100700,29787552550,42650,42550,42650,42550,1232
|
|
20240214,100600,29735061350,42550,42400,42550,42350,1734
|
|
20240214,100500,29661440700,42400,42450,42500,42350,2261
|
|
20240214,100400,29565586750,42400,42450,42550,42400,1389
|
|
20240214,100300,29506583300,42500,42600,42600,42450,1987
|
|
20240214,100200,29422038150,42550,42700,42750,42550,2846
|
|
20240214,100100,29300818050,42700,42800,42800,42550,6272
|
|
20240214,100000,29033124350,42800,42750,42950,42700,7288
|
|
20240214,095900,28720911900,42700,42550,42700,42450,4755
|
|
20240214,095800,28518469100,42550,42400,42550,42300,3345
|
|
20240214,095700,28376571150,42400,42300,42450,42300,3802
|
|
20240214,095600,28215399200,42350,42100,42350,42100,1165
|
|
20240214,095500,28166262050,42100,42000,42100,41950,1437
|
|
20240214,095400,28105905700,41950,42000,42050,41950,4108
|
|
20240214,095300,27933384050,42000,42050,42050,42000,1434
|
|
20240214,095200,27873150600,42000,42000,42050,42000,1545
|
|
20240214,095100,27808218700,42000,42200,42250,42000,1795
|
|
20240214,095000,27732739650,42200,42000,42200,42000,1510
|
|
20240214,094900,27669223950,42000,41950,42050,41900,3459
|
|
20240214,094800,27524058000,41950,41850,42000,41850,3465
|
|
20240214,094700,27378805850,41900,42000,42000,41850,6577
|
|
20240214,094600,27103303900,42000,41900,42000,41800,7506
|
|
20240214,094500,26789169450,42000,42100,42200,41900,18147
|
|
20240214,094400,26027232800,42100,42250,42300,42000,9104
|
|
20240214,094300,25643730400,42250,42350,42500,42200,6694
|
|
20240214,094200,25360617100,42450,42300,42500,42250,5194
|
|
20240214,094100,25140601250,42300,42150,42300,42100,6869
|
|
20240214,094000,24850637300,42150,42050,42150,42050,5253
|
|
20240214,093900,24629460050,42050,42050,42100,42050,3491
|
|
20240214,093800,24482637000,42050,42100,42150,42050,7864
|
|
20240214,093700,24151804350,42100,42200,42250,42100,5973
|
|
20240214,093600,23899807550,42200,42300,42350,42200,4547
|
|
20240214,093500,23707606050,42300,42500,42700,42250,2625
|
|
20240214,093400,23596223600,42500,42550,42600,42200,7462
|
|
20240214,093300,23280287600,42550,42750,42800,42500,6268
|
|
20240214,093200,23013391350,42750,42700,42800,42500,1890
|
|
20240214,093100,22932815350,42550,42350,42850,42250,8336
|
|
20240214,093000,22579359150,42300,42600,42600,42200,11840
|
|
20240214,092900,22077299850,42600,43000,43100,42550,8853
|
|
20240214,092800,21697863950,43000,42900,43050,42850,3382
|
|
20240214,092700,21552556700,42850,43250,43300,42850,8105
|
|
20240214,092600,21203629600,43250,43350,43350,43000,6997
|
|
20240214,092500,20901464200,43350,43400,44150,43350,16944
|
|
20240214,092400,20160450150,43450,43100,43500,42900,10514
|
|
20240214,092300,19706119200,43100,42650,43500,42600,21492
|
|
20240214,092200,18779792600,42600,42350,42650,42200,10373
|
|
20240214,092100,18340418600,42350,41850,42400,41850,10688
|
|
20240214,092000,17891577900,41850,41850,42000,41800,9024
|
|
20240214,091900,17513523250,41850,42300,42300,41850,29361
|
|
20240214,091800,16279514000,42250,42500,42500,42250,5884
|
|
20240214,091700,16030404300,42500,42550,42600,42350,7505
|
|
20240214,091600,15711762050,42550,42150,42600,42100,8937
|
|
20240214,091500,15332803600,42150,42550,42550,42100,10721
|
|
20240214,091400,14879343000,42500,42850,42950,42300,14363
|
|
20240214,091300,14267754300,42950,42950,43000,42800,8444
|
|
20240214,091200,13905728950,43000,42900,43000,42850,7413
|
|
20240214,091100,13587483850,42900,43300,43350,42900,11827
|
|
20240214,091000,13077939350,43300,43650,43650,43300,15214
|
|
20240214,090900,12417620100,43550,43650,43800,43350,25567
|
|
20240214,090800,11303562700,43500,43300,43650,43150,14194
|
|
20240214,090700,10687966800,43200,43050,43350,42800,21082
|
|
20240214,090600,9780559800,43050,42050,43100,42050,20143
|
|
20240214,090500,8922038150,42050,41950,42100,41650,28281
|
|
20240214,090400,7737178050,41950,42250,42350,41800,27044
|
|
20240214,090300,6600471300,42250,42700,42700,42200,20279
|
|
20240214,090200,5739878050,42750,42500,42750,41650,38292
|
|
20240214,090100,4121335950,42000,44000,44150,41600,33183
|
|
20240214,090000,2692898750,44200,45350,45400,43000,58721
|