716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,205300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,205200,55735763950,43300,43300,43300,43300,0
|
|
20240215,205100,55735763950,43300,43300,43300,43300,0
|
|
20240215,205000,55735763950,43300,43300,43300,43300,0
|
|
20240215,204900,55735763950,43300,43300,43300,43300,0
|
|
20240215,204800,55735763950,43300,43300,43300,43300,0
|
|
20240215,204700,55735763950,43300,43300,43300,43300,0
|
|
20240215,204600,55735763950,43300,43300,43300,43300,0
|
|
20240215,204500,55735763950,43300,43300,43300,43300,0
|
|
20240215,204400,55735763950,43300,43300,43300,43300,0
|
|
20240215,204300,55735763950,43300,43300,43300,43300,0
|
|
20240215,204200,55735763950,43300,43300,43300,43300,0
|
|
20240215,204100,55735763950,43300,43300,43300,43300,0
|
|
20240215,204000,55735763950,43300,43300,43300,43300,0
|
|
20240215,203900,55735763950,43300,43300,43300,43300,0
|
|
20240215,203800,55735763950,43300,43300,43300,43300,0
|
|
20240215,203700,55735763950,43300,43300,43300,43300,0
|
|
20240215,203600,55735763950,43300,43300,43300,43300,0
|
|
20240215,203500,55735763950,43300,43300,43300,43300,0
|
|
20240215,203400,55735763950,43300,43300,43300,43300,0
|
|
20240215,203300,55735763950,43300,43300,43300,43300,0
|
|
20240215,203200,55735763950,43300,43300,43300,43300,0
|
|
20240215,203100,55735763950,43300,43300,43300,43300,0
|
|
20240215,203000,55735763950,43300,43300,43300,43300,0
|
|
20240215,202900,55735763950,43300,43300,43300,43300,0
|
|
20240215,202800,55735763950,43300,43300,43300,43300,0
|
|
20240215,202700,55735763950,43300,43300,43300,43300,0
|
|
20240215,202600,55735763950,43300,43300,43300,43300,0
|
|
20240215,202500,55735763950,43300,43300,43300,43300,0
|
|
20240215,202400,55735763950,43300,43300,43300,43300,0
|
|
20240215,202300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,202200,55735763950,43300,43300,43300,43300,0
|
|
20240215,202100,55735763950,43300,43300,43300,43300,0
|
|
20240215,202000,55735763950,43300,43300,43300,43300,0
|
|
20240215,201900,55735763950,43300,43300,43300,43300,0
|
|
20240215,201800,55735763950,43300,43300,43300,43300,0
|
|
20240215,201700,55735763950,43300,43300,43300,43300,0
|
|
20240215,201600,55735763950,43300,43300,43300,43300,0
|
|
20240215,201500,55735763950,43300,43300,43300,43300,0
|
|
20240215,201400,55735763950,43300,43300,43300,43300,0
|
|
20240215,201300,55735763950,43300,43300,43300,43300,0
|
|
20240215,201200,55735763950,43300,43300,43300,43300,0
|
|
20240215,201100,55735763950,43300,43300,43300,43300,0
|
|
20240215,201000,55735763950,43300,43300,43300,43300,0
|
|
20240215,200900,55735763950,43300,43300,43300,43300,0
|
|
20240215,200800,55735763950,43300,43300,43300,43300,0
|
|
20240215,200700,55735763950,43300,43300,43300,43300,0
|
|
20240215,200600,55735763950,43300,43300,43300,43300,0
|
|
20240215,200500,55735763950,43300,43300,43300,43300,0
|
|
20240215,200400,55735763950,43300,43300,43300,43300,0
|
|
20240215,200300,55735763950,43300,43300,43300,43300,0
|
|
20240215,200200,55735763950,43300,43300,43300,43300,0
|
|
20240215,200100,55735763950,43300,43300,43300,43300,0
|
|
20240215,200000,55735763950,43300,43300,43300,43300,0
|
|
20240215,195900,55735763950,43300,43300,43300,43300,0
|
|
20240215,195800,55735763950,43300,43300,43300,43300,0
|
|
20240215,195700,55735763950,43300,43300,43300,43300,0
|
|
20240215,195600,55735763950,43300,43300,43300,43300,0
|
|
20240215,195500,55735763950,43300,43300,43300,43300,0
|
|
20240215,195400,55735763950,43300,43300,43300,43300,0
|
|
20240215,195300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,195200,55735763950,43300,43300,43300,43300,0
|
|
20240215,195100,55735763950,43300,43300,43300,43300,0
|
|
20240215,195000,55735763950,43300,43300,43300,43300,0
|
|
20240215,194900,55735763950,43300,43300,43300,43300,0
|
|
20240215,194800,55735763950,43300,43300,43300,43300,0
|
|
20240215,194700,55735763950,43300,43300,43300,43300,0
|
|
20240215,194600,55735763950,43300,43300,43300,43300,0
|
|
20240215,194500,55735763950,43300,43300,43300,43300,0
|
|
20240215,194400,55735763950,43300,43300,43300,43300,0
|
|
20240215,194300,55735763950,43300,43300,43300,43300,0
|
|
20240215,194200,55735763950,43300,43300,43300,43300,0
|
|
20240215,194100,55735763950,43300,43300,43300,43300,0
|
|
20240215,194000,55735763950,43300,43300,43300,43300,0
|
|
20240215,193900,55735763950,43300,43300,43300,43300,0
|
|
20240215,193800,55735763950,43300,43300,43300,43300,0
|
|
20240215,193700,55735763950,43300,43300,43300,43300,0
|
|
20240215,193600,55735763950,43300,43300,43300,43300,0
|
|
20240215,193500,55735763950,43300,43300,43300,43300,0
|
|
20240215,193400,55735763950,43300,43300,43300,43300,0
|
|
20240215,193300,55735763950,43300,43300,43300,43300,0
|
|
20240215,193200,55735763950,43300,43300,43300,43300,0
|
|
20240215,193100,55735763950,43300,43300,43300,43300,0
|
|
20240215,193000,55735763950,43300,43300,43300,43300,0
|
|
20240215,192900,55735763950,43300,43300,43300,43300,0
|
|
20240215,192800,55735763950,43300,43300,43300,43300,0
|
|
20240215,192700,55735763950,43300,43300,43300,43300,0
|
|
20240215,192600,55735763950,43300,43300,43300,43300,0
|
|
20240215,192500,55735763950,43300,43300,43300,43300,0
|
|
20240215,192400,55735763950,43300,43300,43300,43300,0
|
|
20240215,192300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,192200,55735763950,43300,43300,43300,43300,0
|
|
20240215,192100,55735763950,43300,43300,43300,43300,0
|
|
20240215,192000,55735763950,43300,43300,43300,43300,0
|
|
20240215,191900,55735763950,43300,43300,43300,43300,0
|
|
20240215,191800,55735763950,43300,43300,43300,43300,0
|
|
20240215,191700,55735763950,43300,43300,43300,43300,0
|
|
20240215,191600,55735763950,43300,43300,43300,43300,0
|
|
20240215,191500,55735763950,43300,43300,43300,43300,0
|
|
20240215,191400,55735763950,43300,43300,43300,43300,0
|
|
20240215,191300,55735763950,43300,43300,43300,43300,0
|
|
20240215,191200,55735763950,43300,43300,43300,43300,0
|
|
20240215,191100,55735763950,43300,43300,43300,43300,0
|
|
20240215,191000,55735763950,43300,43300,43300,43300,0
|
|
20240215,190900,55735763950,43300,43300,43300,43300,0
|
|
20240215,190800,55735763950,43300,43300,43300,43300,0
|
|
20240215,190700,55735763950,43300,43300,43300,43300,0
|
|
20240215,190600,55735763950,43300,43300,43300,43300,0
|
|
20240215,190500,55735763950,43300,43300,43300,43300,0
|
|
20240215,190400,55735763950,43300,43300,43300,43300,0
|
|
20240215,190300,55735763950,43300,43300,43300,43300,0
|
|
20240215,190200,55735763950,43300,43300,43300,43300,0
|
|
20240215,190100,55735763950,43300,43300,43300,43300,0
|
|
20240215,190000,55735763950,43300,43300,43300,43300,0
|
|
20240215,185900,55735763950,43300,43300,43300,43300,0
|
|
20240215,185800,55735763950,43300,43300,43300,43300,0
|
|
20240215,185700,55735763950,43300,43300,43300,43300,0
|
|
20240215,185600,55735763950,43300,43300,43300,43300,0
|
|
20240215,185500,55735763950,43300,43300,43300,43300,0
|
|
20240215,185400,55735763950,43300,43300,43300,43300,0
|
|
20240215,185300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,185200,55735763950,43300,43300,43300,43300,0
|
|
20240215,185100,55735763950,43300,43300,43300,43300,0
|
|
20240215,185000,55735763950,43300,43300,43300,43300,0
|
|
20240215,184900,55735763950,43300,43300,43300,43300,0
|
|
20240215,184800,55735763950,43300,43300,43300,43300,0
|
|
20240215,184700,55735763950,43300,43300,43300,43300,0
|
|
20240215,184600,55735763950,43300,43300,43300,43300,0
|
|
20240215,184500,55735763950,43300,43300,43300,43300,0
|
|
20240215,184400,55735763950,43300,43300,43300,43300,0
|
|
20240215,184300,55735763950,43300,43300,43300,43300,0
|
|
20240215,184200,55735763950,43300,43300,43300,43300,0
|
|
20240215,184100,55735763950,43300,43300,43300,43300,0
|
|
20240215,184000,55735763950,43300,43300,43300,43300,0
|
|
20240215,183900,55735763950,43300,43300,43300,43300,0
|
|
20240215,183800,55735763950,43300,43300,43300,43300,0
|
|
20240215,183700,55735763950,43300,43300,43300,43300,0
|
|
20240215,183600,55735763950,43300,43300,43300,43300,0
|
|
20240215,183500,55735763950,43300,43300,43300,43300,0
|
|
20240215,183400,55735763950,43300,43300,43300,43300,0
|
|
20240215,183300,55735763950,43300,43300,43300,43300,0
|
|
20240215,183200,55735763950,43300,43300,43300,43300,0
|
|
20240215,183100,55735763950,43300,43300,43300,43300,0
|
|
20240215,183000,55735763950,43300,43300,43300,43300,0
|
|
20240215,182900,55735763950,43300,43300,43300,43300,0
|
|
20240215,182800,55735763950,43300,43300,43300,43300,0
|
|
20240215,182700,55735763950,43300,43300,43300,43300,0
|
|
20240215,182600,55735763950,43300,43300,43300,43300,0
|
|
20240215,182500,55735763950,43300,43300,43300,43300,0
|
|
20240215,182400,55735763950,43300,43300,43300,43300,0
|
|
20240215,182300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,182200,55735763950,43300,43300,43300,43300,0
|
|
20240215,182100,55735763950,43300,43300,43300,43300,0
|
|
20240215,182000,55735763950,43300,43300,43300,43300,0
|
|
20240215,181900,55735763950,43300,43300,43300,43300,0
|
|
20240215,181800,55735763950,43300,43300,43300,43300,0
|
|
20240215,181700,55735763950,43300,43300,43300,43300,0
|
|
20240215,181600,55735763950,43300,43300,43300,43300,0
|
|
20240215,181500,55735763950,43300,43300,43300,43300,0
|
|
20240215,181400,55735763950,43300,43300,43300,43300,0
|
|
20240215,181300,55735763950,43300,43300,43300,43300,0
|
|
20240215,181200,55735763950,43300,43300,43300,43300,0
|
|
20240215,181100,55735763950,43300,43300,43300,43300,0
|
|
20240215,181000,55735763950,43300,43300,43300,43300,0
|
|
20240215,180900,55735763950,43300,43300,43300,43300,0
|
|
20240215,180800,55735763950,43300,43300,43300,43300,0
|
|
20240215,180700,55735763950,43300,43300,43300,43300,0
|
|
20240215,180600,55735763950,43300,43300,43300,43300,0
|
|
20240215,180500,55735763950,43300,43300,43300,43300,0
|
|
20240215,180400,55735763950,43300,43300,43300,43300,0
|
|
20240215,180300,55735763950,43300,43300,43300,43300,0
|
|
20240215,180200,55735763950,43300,43300,43300,43300,0
|
|
20240215,180100,55735763950,43300,43300,43300,43300,0
|
|
20240215,180000,55735763950,43300,43300,43300,43300,0
|
|
20240215,175900,55735763950,43300,43300,43300,43300,0
|
|
20240215,175800,55735763950,43300,43300,43300,43300,0
|
|
20240215,175700,55735763950,43300,43300,43300,43300,0
|
|
20240215,175600,55735763950,43300,43300,43300,43300,0
|
|
20240215,175500,55735763950,43300,43300,43300,43300,0
|
|
20240215,175400,55735763950,43300,43300,43300,43300,0
|
|
20240215,175300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,175200,55735763950,43300,43300,43300,43300,0
|
|
20240215,175100,55735763950,43300,43300,43300,43300,0
|
|
20240215,175000,55735763950,43300,43300,43300,43300,0
|
|
20240215,174900,55735763950,43300,43300,43300,43300,0
|
|
20240215,174800,55735763950,43300,43300,43300,43300,0
|
|
20240215,174700,55735763950,43300,43300,43300,43300,0
|
|
20240215,174600,55735763950,43300,43300,43300,43300,0
|
|
20240215,174500,55735763950,43300,43300,43300,43300,0
|
|
20240215,174400,55735763950,43300,43300,43300,43300,0
|
|
20240215,174300,55735763950,43300,43300,43300,43300,0
|
|
20240215,174200,55735763950,43300,43300,43300,43300,0
|
|
20240215,174100,55735763950,43300,43300,43300,43300,0
|
|
20240215,174000,55735763950,43300,43300,43300,43300,0
|
|
20240215,173900,55735763950,43300,43300,43300,43300,0
|
|
20240215,173800,55735763950,43300,43300,43300,43300,0
|
|
20240215,173700,55735763950,43300,43300,43300,43300,0
|
|
20240215,173600,55735763950,43300,43300,43300,43300,0
|
|
20240215,173500,55735763950,43300,43300,43300,43300,0
|
|
20240215,173400,55735763950,43300,43300,43300,43300,0
|
|
20240215,173300,55735763950,43300,43300,43300,43300,0
|
|
20240215,173200,55735763950,43300,43300,43300,43300,0
|
|
20240215,173100,55735763950,43300,43300,43300,43300,0
|
|
20240215,173000,55735763950,43300,43300,43300,43300,0
|
|
20240215,172900,55735763950,43300,43300,43300,43300,0
|
|
20240215,172800,55735763950,43300,43300,43300,43300,0
|
|
20240215,172700,55735763950,43300,43300,43300,43300,0
|
|
20240215,172600,55735763950,43300,43300,43300,43300,0
|
|
20240215,172500,55735763950,43300,43300,43300,43300,0
|
|
20240215,172400,55735763950,43300,43300,43300,43300,0
|
|
20240215,172300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,172200,55735763950,43300,43300,43300,43300,0
|
|
20240215,172100,55735763950,43300,43300,43300,43300,0
|
|
20240215,172000,55735763950,43300,43300,43300,43300,0
|
|
20240215,171900,55735763950,43300,43300,43300,43300,0
|
|
20240215,171800,55735763950,43300,43300,43300,43300,0
|
|
20240215,171700,55735763950,43300,43300,43300,43300,0
|
|
20240215,171600,55735763950,43300,43300,43300,43300,0
|
|
20240215,171500,55735763950,43300,43300,43300,43300,0
|
|
20240215,171400,55735763950,43300,43300,43300,43300,0
|
|
20240215,171300,55735763950,43300,43300,43300,43300,0
|
|
20240215,171200,55735763950,43300,43300,43300,43300,0
|
|
20240215,171100,55735763950,43300,43300,43300,43300,0
|
|
20240215,171000,55735763950,43300,43300,43300,43300,0
|
|
20240215,170900,55735763950,43300,43300,43300,43300,0
|
|
20240215,170800,55735763950,43300,43300,43300,43300,0
|
|
20240215,170700,55735763950,43300,43300,43300,43300,0
|
|
20240215,170600,55735763950,43300,43300,43300,43300,0
|
|
20240215,170500,55735763950,43300,43300,43300,43300,0
|
|
20240215,170400,55735763950,43300,43300,43300,43300,0
|
|
20240215,170300,55735763950,43300,43300,43300,43300,0
|
|
20240215,170200,55735763950,43300,43300,43300,43300,0
|
|
20240215,170100,55735763950,43300,43300,43300,43300,0
|
|
20240215,170000,55735763950,43300,43300,43300,43300,0
|
|
20240215,165900,55735763950,43300,43300,43300,43300,0
|
|
20240215,165800,55735763950,43300,43300,43300,43300,0
|
|
20240215,165700,55735763950,43300,43300,43300,43300,0
|
|
20240215,165600,55735763950,43300,43300,43300,43300,0
|
|
20240215,165500,55735763950,43300,43300,43300,43300,0
|
|
20240215,165400,55735763950,43300,43300,43300,43300,0
|
|
20240215,165300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,165200,55735763950,43300,43300,43300,43300,0
|
|
20240215,165100,55735763950,43300,43300,43300,43300,0
|
|
20240215,165000,55735763950,43300,43300,43300,43300,0
|
|
20240215,164900,55735763950,43300,43300,43300,43300,0
|
|
20240215,164800,55735763950,43300,43300,43300,43300,0
|
|
20240215,164700,55735763950,43300,43300,43300,43300,0
|
|
20240215,164600,55735763950,43300,43300,43300,43300,0
|
|
20240215,164500,55735763950,43300,43300,43300,43300,0
|
|
20240215,164400,55735763950,43300,43300,43300,43300,0
|
|
20240215,164300,55735763950,43300,43300,43300,43300,0
|
|
20240215,164200,55735763950,43300,43300,43300,43300,0
|
|
20240215,164100,55735763950,43300,43300,43300,43300,0
|
|
20240215,164000,55735763950,43300,43300,43300,43300,0
|
|
20240215,163900,55735763950,43300,43300,43300,43300,0
|
|
20240215,163800,55735763950,43300,43300,43300,43300,0
|
|
20240215,163700,55735763950,43300,43300,43300,43300,0
|
|
20240215,163600,55735763950,43300,43300,43300,43300,0
|
|
20240215,163500,55735763950,43300,43300,43300,43300,0
|
|
20240215,163400,55735763950,43300,43300,43300,43300,0
|
|
20240215,163300,55735763950,43300,43300,43300,43300,0
|
|
20240215,163200,55735763950,43300,43300,43300,43300,0
|
|
20240215,163100,55735763950,43300,43300,43300,43300,0
|
|
20240215,163000,55735763950,43300,43300,43300,43300,0
|
|
20240215,162900,55735763950,43300,43300,43300,43300,0
|
|
20240215,162800,55735763950,43300,43300,43300,43300,0
|
|
20240215,162700,55735763950,43300,43300,43300,43300,0
|
|
20240215,162600,55735763950,43300,43300,43300,43300,0
|
|
20240215,162500,55735763950,43300,43300,43300,43300,0
|
|
20240215,162400,55735763950,43300,43300,43300,43300,0
|
|
20240215,162300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,162200,55735763950,43300,43300,43300,43300,0
|
|
20240215,162100,55735763950,43300,43300,43300,43300,0
|
|
20240215,162000,55735763950,43300,43300,43300,43300,0
|
|
20240215,161900,55735763950,43300,43300,43300,43300,0
|
|
20240215,161800,55735763950,43300,43300,43300,43300,0
|
|
20240215,161700,55735763950,43300,43300,43300,43300,0
|
|
20240215,161600,55735763950,43300,43300,43300,43300,0
|
|
20240215,161500,55735763950,43300,43300,43300,43300,0
|
|
20240215,161400,55735763950,43300,43300,43300,43300,0
|
|
20240215,161300,55735763950,43300,43300,43300,43300,0
|
|
20240215,161200,55735763950,43300,43300,43300,43300,0
|
|
20240215,161100,55735763950,43300,43300,43300,43300,0
|
|
20240215,161000,55735763950,43300,43300,43300,43300,0
|
|
20240215,160900,55735763950,43300,43300,43300,43300,0
|
|
20240215,160800,55735763950,43300,43300,43300,43300,0
|
|
20240215,160700,55735763950,43300,43300,43300,43300,0
|
|
20240215,160600,55735763950,43300,43300,43300,43300,0
|
|
20240215,160500,55735763950,43300,43300,43300,43300,0
|
|
20240215,160400,55735763950,43300,43300,43300,43300,0
|
|
20240215,160300,55735763950,43300,43300,43300,43300,0
|
|
20240215,160200,55735763950,43300,43300,43300,43300,0
|
|
20240215,160100,55735763950,43300,43300,43300,43300,0
|
|
20240215,160000,55735763950,43300,43300,43300,43300,0
|
|
20240215,155900,55735763950,43300,43300,43300,43300,0
|
|
20240215,155800,55735763950,43300,43300,43300,43300,0
|
|
20240215,155700,55735763950,43300,43300,43300,43300,0
|
|
20240215,155600,55735763950,43300,43300,43300,43300,0
|
|
20240215,155500,55735763950,43300,43300,43300,43300,0
|
|
20240215,155400,55735763950,43300,43300,43300,43300,0
|
|
20240215,155300,55735763950,43300,43300,43300,43300,11842
|
|
20240215,155200,55735763950,43300,43300,43300,43300,0
|
|
20240215,155100,55735763950,43300,43300,43300,43300,0
|
|
20240215,155000,55735763950,43300,43300,43300,43300,0
|
|
20240215,154900,55735763950,43300,43300,43300,43300,0
|
|
20240215,154800,55735763950,43300,43300,43300,43300,0
|
|
20240215,154700,55735763950,43300,43300,43300,43300,0
|
|
20240215,154600,55735763950,43300,43300,43300,43300,0
|
|
20240215,154500,55735763950,43300,43300,43300,43300,0
|
|
20240215,154400,55735763950,43300,43300,43300,43300,0
|
|
20240215,154300,55735763950,43300,43300,43300,43300,0
|
|
20240215,154200,55735763950,43300,43300,43300,43300,0
|
|
20240215,154100,55735763950,43300,43300,43300,43300,0
|
|
20240215,154000,55735763950,43300,43300,43300,43300,0
|
|
20240215,153900,55735763950,43300,43300,43300,43300,0
|
|
20240215,153800,55735763950,43300,43300,43300,43300,0
|
|
20240215,153700,55735763950,43300,43300,43300,43300,0
|
|
20240215,153600,55735763950,43300,43300,43300,43300,0
|
|
20240215,153500,55735763950,43300,43300,43300,43300,0
|
|
20240215,153400,55735763950,43300,43300,43300,43300,0
|
|
20240215,153300,55735763950,43300,43300,43300,43300,0
|
|
20240215,153200,55735763950,43300,43300,43300,43300,0
|
|
20240215,153100,55735763950,43300,43300,43300,43300,0
|
|
20240215,153000,55735763950,43300,43300,43300,43300,11842
|
|
20240215,152900,55223005350,43250,43250,43250,43250,0
|
|
20240215,152800,55223005350,43250,43250,43250,43250,0
|
|
20240215,152700,55223005350,43250,43250,43250,43250,0
|
|
20240215,152600,55223005350,43250,43250,43250,43250,0
|
|
20240215,152500,55223005350,43250,43250,43250,43250,0
|
|
20240215,152400,55223005350,43250,43250,43250,43250,0
|
|
20240215,152300,55223005350,43250,43250,43250,43250,0
|
|
20240215,152200,55223005350,43250,43250,43250,43250,0
|
|
20240215,152100,55223005350,43250,43250,43250,43250,0
|
|
20240215,152000,55223005350,43250,43250,43250,43250,0
|
|
20240215,151900,55223005350,43250,43300,43350,43100,7128
|
|
20240215,151800,54914577500,43300,43250,43350,43200,5174
|
|
20240215,151700,54690709300,43200,43150,43300,42950,4512
|
|
20240215,151600,54495978300,43000,43350,43350,42950,6381
|
|
20240215,151500,54220454300,43400,43450,43500,43300,9638
|
|
20240215,151400,53801841500,43450,43550,43600,43350,9185
|
|
20240215,151300,53402143350,43600,43150,43600,43150,15692
|
|
20240215,151200,52720250750,43150,42550,43150,42550,6860
|
|
20240215,151100,52425807200,42500,42500,42600,42500,6434
|
|
20240215,151000,52152074600,42500,42450,42550,42400,2024
|
|
20240215,150900,52066124750,42450,42350,42450,42250,2084
|
|
20240215,150800,51977845350,42350,42350,42350,42200,1345
|
|
20240215,150700,51920953650,42400,42350,42500,42300,4693
|
|
20240215,150600,51721897850,42350,42300,42350,42250,1464
|
|
20240215,150500,51659945600,42350,42300,42350,42200,979
|
|
20240215,150400,51618537700,42350,42200,42350,42150,1770
|
|
20240215,150300,51543724700,42350,42150,42350,42150,2266
|
|
20240215,150200,51447891250,42200,42150,42200,42050,1348
|
|
20240215,150100,51391125250,42050,42000,42250,42000,2013
|
|
20240215,150000,51306365450,42000,42300,42350,42000,2500
|
|
20240215,145900,51201052150,42300,42400,42450,42300,3323
|
|
20240215,145800,51060273800,42350,42250,42500,42250,996
|
|
20240215,145700,51018075100,42250,42350,42350,42200,3963
|
|
20240215,145600,50850586000,42400,42150,42400,42100,2506
|
|
20240215,145500,50744616700,42150,41950,42200,41950,803
|
|
20240215,145400,50710883350,41950,41850,42000,41850,1802
|
|
20240215,145300,50635310400,41850,41900,41900,41650,6720
|
|
20240215,145200,50354794250,41850,42100,42100,41850,7143
|
|
20240215,145100,50054982600,42100,42150,42250,42050,4197
|
|
20240215,145000,49878086350,42150,42400,42400,42100,4490
|
|
20240215,144900,49688495800,42350,42600,42600,42350,2923
|
|
20240215,144800,49564271100,42550,42450,42650,42450,2781
|
|
20240215,144700,49446005400,42400,42400,42450,42350,861
|
|
20240215,144600,49409501650,42400,42400,42500,42350,2282
|
|
20240215,144500,49312732550,42400,42350,42400,42350,1521
|
|
20240215,144400,49248294800,42350,42400,42450,42350,1928
|
|
20240215,144300,49166596800,42450,42600,42600,42350,2460
|
|
20240215,144200,49062146700,42650,42550,42700,42500,3456
|
|
20240215,144100,48914802650,42500,42350,42600,42350,5350
|
|
20240215,144000,48687363400,42400,42400,42450,42100,9274
|
|
20240215,143900,48295354350,42400,42600,42600,42400,5723
|
|
20240215,143800,48052192600,42550,42650,42650,42500,3835
|
|
20240215,143700,47888926700,42700,42650,42700,42500,4026
|
|
20240215,143600,47717417500,42700,42950,43100,42650,8808
|
|
20240215,143500,47340159900,42950,43150,43200,42950,6190
|
|
20240215,143400,47073563500,43200,43050,43400,43050,4028
|
|
20240215,143300,46899609700,43050,43050,43100,43000,2372
|
|
20240215,143200,46797501350,43050,43000,43150,42950,4900
|
|
20240215,143100,46586594350,43000,42750,43000,42500,9850
|
|
20240215,143000,46165600050,42750,43500,43550,42750,13788
|
|
20240215,142900,45570382400,43500,43350,43700,43300,5182
|
|
20240215,142800,45344871650,43300,43850,43850,43300,13929
|
|
20240215,142700,44737763750,43850,43850,43900,43600,11208
|
|
20240215,142600,44247252750,43900,43450,44100,43450,30682
|
|
20240215,142500,42899415500,43450,43150,43500,43050,9983
|
|
20240215,142400,42467339750,43150,43600,43600,43000,19902
|
|
20240215,142300,41607055150,43650,43650,43950,43600,33316
|
|
20240215,142200,40147373850,43600,43400,43650,43400,28224
|
|
20240215,142100,38918552350,43350,43050,43400,43050,11988
|
|
20240215,142000,38400236350,43050,42800,43300,42800,22534
|
|
20240215,141900,37429513900,42850,42300,42900,42300,10565
|
|
20240215,141800,36978675300,42300,42300,42350,42050,5296
|
|
20240215,141700,36755094250,42300,42550,42600,42200,16666
|
|
20240215,141600,36048061250,42600,42250,42650,42150,7772
|
|
20240215,141500,35718760450,42250,42150,42550,42150,20428
|
|
20240215,141400,34853846400,42150,41950,42200,41850,12042
|
|
20240215,141300,34348311700,41950,41900,42000,41850,15416
|
|
20240215,141200,33701500100,41850,41750,41900,41700,3636
|
|
20240215,141100,33549520950,41750,41700,41750,41700,3417
|
|
20240215,141000,33407019600,41700,41600,41700,41550,4556
|
|
20240215,140900,33217315950,41600,41600,41650,41500,8144
|
|
20240215,140800,32878618850,41650,41550,41650,41550,8398
|
|
20240215,140700,32529250300,41600,41350,41600,41350,11958
|
|
20240215,140600,32032877550,41350,41250,41350,41200,1982
|
|
20240215,140500,31951023500,41250,41200,41250,41150,1384
|
|
20240215,140400,31893994600,41200,41250,41250,41200,1463
|
|
20240215,140300,31833686150,41250,41150,41250,41150,2490
|
|
20240215,140200,31731120900,41150,41200,41250,41000,3627
|
|
20240215,140100,31581979050,41200,41200,41450,41150,7849
|
|
20240215,140000,31257925050,41150,41000,41200,41000,4305
|
|
20240215,135900,31081015700,41000,40850,41100,40800,3315
|
|
20240215,135800,30945203650,40850,41050,41200,40850,9552
|
|
20240215,135700,30553210050,41050,40800,41050,40800,7549
|
|
20240215,135600,30244204800,40800,40550,40850,40500,7247
|
|
20240215,135500,29949021850,40550,40350,40550,40350,4299
|
|
20240215,135400,29774991200,40350,40150,40350,40150,1129
|
|
20240215,135300,29729542350,40200,40200,40200,40100,445
|
|
20240215,135200,29711659350,40200,40200,40200,40100,829
|
|
20240215,135100,29678388700,40150,40150,40200,40150,136
|
|
20240215,135000,29672927800,40150,40200,40200,40150,389
|
|
20240215,134900,29657292500,40200,40200,40200,40150,669
|
|
20240215,134800,29630400650,40200,40300,40300,40200,1179
|
|
20240215,134700,29582960300,40250,40250,40350,40250,1784
|
|
20240215,134600,29511076550,40250,40200,40300,40200,740
|
|
20240215,134500,29481277350,40200,40300,40300,40200,154
|
|
20240215,134400,29475082550,40300,40150,40300,40100,5533
|
|
20240215,134300,29252339800,40150,40100,40150,40100,698
|
|
20240215,134200,29224344300,40100,40050,40100,40050,101
|
|
20240215,134100,29220295800,40100,40100,40100,40000,625
|
|
20240215,134000,29195294000,40000,40050,40100,40000,341
|
|
20240215,133900,29181636050,40050,40050,40050,40000,267
|
|
20240215,133800,29170943800,40100,40050,40100,40050,329
|
|
20240215,133700,29157751300,40050,40050,40050,40050,570
|
|
20240215,133600,29134922800,40100,40050,40150,40050,769
|
|
20240215,133500,29104121400,40100,40100,40100,40100,44
|
|
20240215,133400,29102357000,40100,40100,40100,40050,1034
|
|
20240215,133300,29060934050,40150,40100,40150,40050,332
|
|
20240215,133200,29047616300,40100,40050,40150,40050,844
|
|
20240215,133100,29013792100,40100,40100,40150,40100,403
|
|
20240215,133000,28997627950,40100,40050,40100,40050,350
|
|
20240215,132900,28983604350,40000,39950,40050,39950,261
|
|
20240215,132800,28973166850,39950,39950,40000,39950,88
|
|
20240215,132700,28969650400,40000,39950,40000,39950,269
|
|
20240215,132600,28958895250,39950,39950,40000,39950,171
|
|
20240215,132500,28952063750,39950,39950,40000,39950,428
|
|
20240215,132400,28934964600,39950,39950,39950,39900,520
|
|
20240215,132300,28914197100,39950,39950,40000,39900,1678
|
|
20240215,132200,28847167900,39950,40050,40050,39950,92
|
|
20240215,132100,28843492400,39950,40000,40050,39950,358
|
|
20240215,132000,28829181400,40050,39950,40050,39950,412
|
|
20240215,131900,28812708450,40000,39900,40000,39900,320
|
|
20240215,131800,28799927100,40000,39950,40000,39900,792
|
|
20240215,131700,28768291000,39950,39950,39950,39900,1889
|
|
20240215,131600,28692890100,39950,39950,40000,39900,955
|
|
20240215,131500,28654752000,39900,39900,39950,39900,1143
|
|
20240215,131400,28609105000,39900,40000,40100,39900,6131
|
|
20240215,131300,28363991850,40000,40050,40100,40000,875
|
|
20240215,131200,28328948700,40050,40100,40100,40050,373
|
|
20240215,131100,28314004450,40050,40100,40100,40000,350
|
|
20240215,131000,28299997150,40050,40100,40100,40050,1735
|
|
20240215,130900,28230498900,40100,40100,40150,40050,597
|
|
20240215,130800,28206569700,40100,40150,40150,40050,871
|
|
20240215,130700,28171637750,40150,40100,40150,40100,296
|
|
20240215,130600,28159758350,40100,40150,40150,40100,265
|
|
20240215,130500,28149128750,40150,40250,40300,40150,1979
|
|
20240215,130400,28069570500,40250,40250,40250,40250,107
|
|
20240215,130300,28065263750,40200,40300,40300,40200,754
|
|
20240215,130200,28034912750,40300,40300,40300,40250,494
|
|
20240215,130100,28015016400,40300,40250,40350,40250,549
|
|
20240215,130000,27992901950,40250,40300,40300,40250,207
|
|
20240215,125900,27984564850,40300,40300,40300,40250,341
|
|
20240215,125800,27970824950,40200,40300,40300,40200,312
|
|
20240215,125700,27958252600,40250,40250,40300,40200,1128
|
|
20240215,125600,27912857000,40250,40250,40250,40200,301
|
|
20240215,125500,27900744600,40250,40150,40250,40150,613
|
|
20240215,125400,27876099500,40150,40150,40250,40150,281
|
|
20240215,125300,27864803200,40150,40150,40200,40100,711
|
|
20240215,125200,27836260850,40200,40250,40250,40200,291
|
|
20240215,125100,27824561000,40250,40200,40250,40200,290
|
|
20240215,125000,27812888650,40200,40300,40300,40200,521
|
|
20240215,124900,27791914100,40300,40250,40450,40250,810
|
|
20240215,124800,27759246700,40250,40200,40250,40200,363
|
|
20240215,124700,27744643750,40200,40200,40200,40200,174
|
|
20240215,124600,27737648950,40200,40150,40200,40100,368
|
|
20240215,124500,27722873750,40100,40050,40150,40000,2152
|
|
20240215,124400,27636588050,40050,40000,40050,40000,98
|
|
20240215,124300,27632663400,40100,40050,40100,40000,294
|
|
20240215,124200,27620884600,40050,40100,40100,40000,111
|
|
20240215,124100,27616440400,40100,40000,40100,40000,1753
|
|
20240215,124000,27546320100,40000,40000,40050,40000,249
|
|
20240215,123900,27536348850,40050,40050,40050,40000,769
|
|
20240215,123800,27505550750,40050,40100,40100,40050,669
|
|
20240215,123700,27478736450,40100,40150,40150,40100,66
|
|
20240215,123600,27476086600,40150,40150,40150,40150,262
|
|
20240215,123500,27465567300,40150,40150,40200,40150,744
|
|
20240215,123400,27435685450,40200,40150,40200,40150,189
|
|
20240215,123300,27428096400,40150,40150,40150,40100,298
|
|
20240215,123200,27416135400,40150,40150,40150,40100,200
|
|
20240215,123100,27408106700,40150,40150,40150,40100,75
|
|
20240215,123000,27405096450,40150,40050,40150,40050,1185
|
|
20240215,122900,27357590700,40100,40000,40100,40000,208
|
|
20240215,122800,27349259900,40000,40050,40100,40000,850
|
|
20240215,122700,27315247450,40050,40000,40100,40000,453
|
|
20240215,122600,27297100600,40000,40000,40100,40000,439
|
|
20240215,122500,27279526100,40100,40050,40100,40000,714
|
|
20240215,122400,27250941250,40050,40000,40050,40000,90
|
|
20240215,122300,27247337000,40000,40000,40050,40000,153
|
|
20240215,122200,27241215250,40000,39950,40000,39950,597
|
|
20240215,122100,27217338100,39950,40000,40000,39950,442
|
|
20240215,122000,27199679200,40000,39950,40000,39900,595
|
|
20240215,121900,27175909750,39950,40100,40100,39900,695
|
|
20240215,121800,27148116950,40050,40000,40050,39900,2672
|
|
20240215,121700,27041310900,40000,39950,40000,39950,877
|
|
20240215,121600,27006246600,40000,40000,40050,40000,158
|
|
20240215,121500,26999924100,40000,40000,40050,39950,255
|
|
20240215,121400,26989726350,40050,40000,40050,39950,383
|
|
20240215,121300,26974396600,40000,40050,40050,39950,288
|
|
20240215,121200,26962876900,40050,40000,40050,39950,882
|
|
20240215,121100,26927592050,40000,39950,40100,39950,1512
|
|
20240215,121000,26867151100,40000,40000,40000,39950,1029
|
|
20240215,120900,26825994650,40000,39950,40000,39950,87
|
|
20240215,120800,26822516600,40000,39950,40000,39950,241
|
|
20240215,120700,26812884650,40000,40100,40200,39950,3527
|
|
20240215,120600,26671832900,40150,40250,40250,40150,722
|
|
20240215,120500,26642833600,40250,40200,40250,40150,507
|
|
20240215,120400,26622447950,40200,40200,40250,40200,158
|
|
20240215,120300,26616090250,40150,40200,40200,40150,276
|
|
20240215,120200,26604998800,40150,40200,40200,40150,325
|
|
20240215,120100,26591938900,40200,40250,40250,40150,1053
|
|
20240215,120000,26549607500,40200,40200,40250,40150,604
|
|
20240215,115900,26525321750,40150,40150,40200,40150,731
|
|
20240215,115800,26495971850,40150,40100,40150,40100,494
|
|
20240215,115700,26476143350,40050,40050,40100,40000,430
|
|
20240215,115600,26458923900,40050,40000,40050,39950,1093
|
|
20240215,115500,26415202450,39950,40000,40000,39950,259
|
|
20240215,115400,26404851000,40000,40000,40000,40000,209
|
|
20240215,115300,26396491000,40000,39900,40000,39900,256
|
|
20240215,115200,26386257600,39950,39950,39950,39900,1440
|
|
20240215,115100,26328733600,39950,39900,39950,39900,633
|
|
20240215,115000,26303457700,39900,39950,39950,39900,691
|
|
20240215,114900,26275885350,39950,39950,39950,39900,207
|
|
20240215,114800,26267616000,39950,39900,39950,39900,100
|
|
20240215,114700,26263624150,39950,40000,40000,39850,1289
|
|
20240215,114600,26212163250,40000,39950,40000,39950,1168
|
|
20240215,114500,26165467400,39950,39950,39950,39900,656
|
|
20240215,114400,26139262850,39950,39950,39950,39850,2725
|
|
20240215,114300,26030523850,39950,40000,40000,39950,1286
|
|
20240215,114200,25979147800,39950,40000,40000,39950,140
|
|
20240215,114100,25973550600,40000,40000,40000,39950,162
|
|
20240215,114000,25967071600,40000,40000,40000,40000,195
|
|
20240215,113900,25959271600,40000,40000,40050,40000,103
|
|
20240215,113800,25955150100,40050,39950,40050,39950,1105
|
|
20240215,113700,25910998800,39950,39950,40000,39900,1373
|
|
20240215,113600,25856136150,39950,39950,39950,39900,739
|
|
20240215,113500,25826634900,39900,39900,39950,39900,419
|
|
20240215,113400,25809909100,39900,39950,39950,39850,1183
|
|
20240215,113300,25762688050,39900,39950,39950,39900,180
|
|
20240215,113200,25755497950,39900,39950,39950,39900,2221
|
|
20240215,113100,25666874600,39950,39950,40000,39950,2908
|
|
20240215,113000,25550593300,39950,39900,39950,39900,583
|
|
20240215,112900,25527310400,39900,39850,39900,39800,560
|
|
20240215,112800,25504996700,39850,39800,39850,39800,1407
|
|
20240215,112700,25448963300,39800,39850,39850,39800,1151
|
|
20240215,112600,25403119500,39850,39850,39900,39800,2695
|
|
20240215,112500,25295689600,39850,39850,39900,39800,1442
|
|
20240215,112400,25238243900,39850,39900,39950,39800,7353
|
|
20240215,112300,24944991300,39900,40000,40050,39900,3531
|
|
20240215,112200,24803899700,40000,40050,40050,40000,3213
|
|
20240215,112100,24675374200,40000,40050,40100,40000,2379
|
|
20240215,112000,24580148500,40100,40100,40150,40050,840
|
|
20240215,111900,24546458200,40100,40150,40150,40050,902
|
|
20240215,111800,24510285800,40150,40200,40200,40100,937
|
|
20240215,111700,24472681900,40200,40200,40250,40150,229
|
|
20240215,111600,24463476450,40150,40150,40200,40150,687
|
|
20240215,111500,24435888350,40200,40050,40200,40050,1021
|
|
20240215,111400,24394987600,40050,40050,40050,40000,962
|
|
20240215,111300,24356485200,40050,40000,40050,40000,4910
|
|
20240215,111200,24160063050,40050,40100,40150,40000,10692
|
|
20240215,111100,23731988750,40150,40150,40150,40100,842
|
|
20240215,111000,23698208800,40100,40200,40200,40100,3811
|
|
20240215,110900,23545144050,40250,40300,40350,40200,2710
|
|
20240215,110800,23435953000,40300,40300,40350,40300,733
|
|
20240215,110700,23406412000,40300,40400,40400,40300,711
|
|
20240215,110600,23377728300,40350,40400,40400,40350,383
|
|
20240215,110500,23362267050,40400,40350,40400,40350,185
|
|
20240215,110400,23354802200,40350,40350,40400,40350,514
|
|
20240215,110300,23334062150,40350,40350,40350,40300,755
|
|
20240215,110200,23303622050,40350,40300,40350,40300,200
|
|
20240215,110100,23295558850,40300,40300,40350,40300,698
|
|
20240215,110000,23267412800,40300,40350,40350,40300,297
|
|
20240215,105900,23255442650,40350,40350,40400,40300,927
|
|
20240215,105800,23218043250,40350,40400,40400,40350,492
|
|
20240215,105700,23198187950,40350,40350,40400,40350,202
|
|
20240215,105600,23190037150,40350,40350,40400,40350,424
|
|
20240215,105500,23172926150,40350,40400,40400,40350,823
|
|
20240215,105400,23139711700,40400,40500,40500,40400,678
|
|
20240215,105300,23112315000,40500,40550,40600,40500,289
|
|
20240215,105200,23100607300,40550,40650,40650,40550,545
|
|
20240215,105100,23078491050,40600,40650,40650,40550,527
|
|
20240215,105000,23057089000,40650,40600,40650,40600,1127
|
|
20240215,104900,23011311650,40600,40600,40650,40550,336
|
|
20240215,104800,22997672000,40650,40500,40650,40500,837
|
|
20240215,104700,22963735900,40550,40400,40550,40400,5787
|
|
20240215,104600,22729664250,40450,40450,40550,40400,914
|
|
20240215,104500,22692706600,40450,40400,40550,40400,1429
|
|
20240215,104400,22634856700,40400,40450,40450,40350,434
|
|
20240215,104300,22617321850,40450,40450,40450,40400,640
|
|
20240215,104200,22591447850,40450,40500,40500,40450,551
|
|
20240215,104100,22569145750,40500,40450,40550,40450,673
|
|
20240215,104000,22541889250,40500,40350,40500,40350,297
|
|
20240215,103900,22529878900,40350,40300,40350,40300,382
|
|
20240215,103800,22514483050,40350,40350,40450,40300,203
|
|
20240215,103700,22506291500,40350,40350,40400,40300,293
|
|
20240215,103600,22494465500,40350,40400,40400,40300,553
|
|
20240215,103500,22472156200,40400,40200,40450,40200,688
|
|
20240215,103400,22444451750,40200,40150,40250,40150,810
|
|
20240215,103300,22411893250,40100,40150,40150,40050,4337
|
|
20240215,103200,22237950050,40150,40200,40250,40100,1371
|
|
20240215,103100,22182885550,40250,40250,40300,40150,3205
|
|
20240215,103000,22054049250,40300,40300,40350,40250,2014
|
|
20240215,102900,21972936300,40300,40300,40350,40300,294
|
|
20240215,102800,21961087050,40250,40550,40600,40250,4237
|
|
20240215,102700,21789979900,40550,40550,40650,40450,960
|
|
20240215,102600,21751051600,40550,40600,40600,40450,656
|
|
20240215,102500,21724481550,40600,40400,40700,40400,1242
|
|
20240215,102400,21674197400,40450,40500,40500,40400,401
|
|
20240215,102300,21657964950,40500,40400,40650,40400,1101
|
|
20240215,102200,21613424700,40400,40200,40900,40150,1926
|
|
20240215,102100,21535360550,40200,40150,40250,40100,918
|
|
20240215,102000,21498496350,40150,40200,40200,40100,2313
|
|
20240215,101900,21405674900,40150,40300,40300,40100,6143
|
|
20240215,101800,21158840700,40300,40500,40750,40300,3438
|
|
20240215,101700,21019988150,40500,40800,40900,40400,4016
|
|
20240215,101600,20857232300,40900,40900,40900,40800,575
|
|
20240215,101500,20833753650,40850,40800,40850,40750,478
|
|
20240215,101400,20814245800,40800,40900,40900,40800,375
|
|
20240215,101300,20798922900,40900,40700,40900,40700,872
|
|
20240215,101200,20763364350,40750,40650,40800,40650,1036
|
|
20240215,101100,20721153300,40650,40550,40650,40450,628
|
|
20240215,101000,20695710550,40500,40550,40600,40500,1756
|
|
20240215,100900,20624584600,40600,40800,40800,40600,822
|
|
20240215,100800,20591179050,40800,40800,40800,40500,2636
|
|
20240215,100700,20484087750,40800,40850,40850,40800,433
|
|
20240215,100600,20466419550,40600,40550,40850,40550,283
|
|
20240215,100500,20454925100,40550,40550,40850,40450,1655
|
|
20240215,100400,20387813800,40550,40600,40600,40500,518
|
|
20240215,100300,20366814150,40600,40750,40750,40500,1938
|
|
20240215,100200,20288064650,40750,40900,40950,40750,1173
|
|
20240215,100100,20240176600,40900,41000,41000,40900,1640
|
|
20240215,100000,20173045550,40950,40950,41000,40900,1935
|
|
20240215,095900,20093810650,41000,40850,41000,40850,3879
|
|
20240215,095800,19934922400,40850,40700,40900,40650,2098
|
|
20240215,095700,19849363600,40700,40700,40800,40650,1440
|
|
20240215,095600,19790718000,40650,40450,40700,40400,2335
|
|
20240215,095500,19696108200,40400,40400,40450,40350,634
|
|
20240215,095400,19670467700,40400,40450,40450,40350,3155
|
|
20240215,095300,19543038200,40450,40400,40500,40300,2017
|
|
20240215,095200,19461513900,40450,40450,40450,40300,2138
|
|
20240215,095100,19375158250,40400,40300,40450,40300,1287
|
|
20240215,095000,19323180000,40350,40200,40350,40200,2872
|
|
20240215,094900,19207552650,40150,40250,40250,40150,6211
|
|
20240215,094800,18957784000,40250,40250,40300,40250,2553
|
|
20240215,094700,18854948800,40300,40300,40350,40250,2482
|
|
20240215,094600,18754853800,40300,40350,40400,40300,1372
|
|
20240215,094500,18699543600,40350,40450,40500,40300,4389
|
|
20240215,094400,18522300400,40500,40550,40600,40500,5429
|
|
20240215,094300,18302385500,40500,40700,40700,40500,3922
|
|
20240215,094200,18143170750,40700,40750,40750,40600,1084
|
|
20240215,094100,18099062000,40750,40750,40750,40600,1718
|
|
20240215,094000,18029141200,40750,40800,40850,40600,595
|
|
20240215,093900,18004884400,40550,40900,40900,40500,6810
|
|
20240215,093800,17728079350,40850,40950,41000,40850,5497
|
|
20240215,093700,17502997100,41000,40700,41000,40700,1890
|
|
20240215,093600,17425760850,40700,40650,40700,40650,1642
|
|
20240215,093500,17358974500,40650,40650,40650,40550,2871
|
|
20240215,093400,17242426300,40650,40500,40650,40450,1747
|
|
20240215,093300,17171596150,40500,40450,40500,40400,4486
|
|
20240215,093200,16990108500,40450,40700,40700,40350,6398
|
|
20240215,093100,16731237700,40700,41000,41000,40500,4200
|
|
20240215,093000,16560352650,40950,41200,41250,40500,13974
|
|
20240215,092900,15987413300,41250,40850,41350,40750,9399
|
|
20240215,092800,15601298400,40800,40450,40800,40400,17020
|
|
20240215,092700,14908821350,40450,39950,40500,39950,11052
|
|
20240215,092600,14463836800,39950,39700,39950,39600,11704
|
|
20240215,092500,13998477350,39700,39700,39750,39600,17180
|
|
20240215,092400,13316931600,39650,39800,39800,39650,16568
|
|
20240215,092300,12658821300,39850,39900,40000,39750,16648
|
|
20240215,092200,11996028350,39900,40400,40450,39850,26599
|
|
20240215,092100,10928590150,40450,40750,40750,40400,11996
|
|
20240215,092000,10442558850,40750,40700,40850,40650,6009
|
|
20240215,091900,10197597100,40700,40500,40700,40450,9360
|
|
20240215,091800,9818027300,40500,40650,40700,40450,21579
|
|
20240215,091700,8943373950,40600,40900,40950,40600,9114
|
|
20240215,091600,8572052450,40900,40800,41000,40800,8007
|
|
20240215,091500,8244414150,40850,40850,40900,40700,14746
|
|
20240215,091400,7642739150,40900,40900,41500,40850,12538
|
|
20240215,091300,7128522600,41000,41250,41450,40800,26695
|
|
20240215,091200,6031003350,41250,41950,42000,41100,11659
|
|
20240215,091100,5546049100,41900,42150,42350,41900,6416
|
|
20240215,091000,5276187500,42150,42550,42550,42050,9940
|
|
20240215,090900,4855495400,42500,42400,42550,42400,3569
|
|
20240215,090800,4703955200,42400,42350,42550,42300,9809
|
|
20240215,090700,4288198500,42400,42350,42400,42350,5439
|
|
20240215,090600,4057809300,42350,43150,43200,42350,11327
|
|
20240215,090500,3574104800,43150,43250,43450,43150,5983
|
|
20240215,090400,3315386000,43250,43650,43700,43200,9440
|
|
20240215,090300,2904775100,43650,43500,43700,43450,11887
|
|
20240215,090200,2386512350,43450,43150,43500,42950,6496
|
|
20240215,090100,2105195900,43150,43050,43450,42750,20961
|
|
20240215,090000,1203372200,43150,43950,43950,42900,27555
|