716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,205300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,205200,21211420250,40900,40900,40900,40900,0
|
|
20240216,205100,21211420250,40900,40900,40900,40900,0
|
|
20240216,205000,21211420250,40900,40900,40900,40900,0
|
|
20240216,204900,21211420250,40900,40900,40900,40900,0
|
|
20240216,204800,21211420250,40900,40900,40900,40900,0
|
|
20240216,204700,21211420250,40900,40900,40900,40900,0
|
|
20240216,204600,21211420250,40900,40900,40900,40900,0
|
|
20240216,204500,21211420250,40900,40900,40900,40900,0
|
|
20240216,204400,21211420250,40900,40900,40900,40900,0
|
|
20240216,204300,21211420250,40900,40900,40900,40900,0
|
|
20240216,204200,21211420250,40900,40900,40900,40900,0
|
|
20240216,204100,21211420250,40900,40900,40900,40900,0
|
|
20240216,204000,21211420250,40900,40900,40900,40900,0
|
|
20240216,203900,21211420250,40900,40900,40900,40900,0
|
|
20240216,203800,21211420250,40900,40900,40900,40900,0
|
|
20240216,203700,21211420250,40900,40900,40900,40900,0
|
|
20240216,203600,21211420250,40900,40900,40900,40900,0
|
|
20240216,203500,21211420250,40900,40900,40900,40900,0
|
|
20240216,203400,21211420250,40900,40900,40900,40900,0
|
|
20240216,203300,21211420250,40900,40900,40900,40900,0
|
|
20240216,203200,21211420250,40900,40900,40900,40900,0
|
|
20240216,203100,21211420250,40900,40900,40900,40900,0
|
|
20240216,203000,21211420250,40900,40900,40900,40900,0
|
|
20240216,202900,21211420250,40900,40900,40900,40900,0
|
|
20240216,202800,21211420250,40900,40900,40900,40900,0
|
|
20240216,202700,21211420250,40900,40900,40900,40900,0
|
|
20240216,202600,21211420250,40900,40900,40900,40900,0
|
|
20240216,202500,21211420250,40900,40900,40900,40900,0
|
|
20240216,202400,21211420250,40900,40900,40900,40900,0
|
|
20240216,202300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,202200,21211420250,40900,40900,40900,40900,0
|
|
20240216,202100,21211420250,40900,40900,40900,40900,0
|
|
20240216,202000,21211420250,40900,40900,40900,40900,0
|
|
20240216,201900,21211420250,40900,40900,40900,40900,0
|
|
20240216,201800,21211420250,40900,40900,40900,40900,0
|
|
20240216,201700,21211420250,40900,40900,40900,40900,0
|
|
20240216,201600,21211420250,40900,40900,40900,40900,0
|
|
20240216,201500,21211420250,40900,40900,40900,40900,0
|
|
20240216,201400,21211420250,40900,40900,40900,40900,0
|
|
20240216,201300,21211420250,40900,40900,40900,40900,0
|
|
20240216,201200,21211420250,40900,40900,40900,40900,0
|
|
20240216,201100,21211420250,40900,40900,40900,40900,0
|
|
20240216,201000,21211420250,40900,40900,40900,40900,0
|
|
20240216,200900,21211420250,40900,40900,40900,40900,0
|
|
20240216,200800,21211420250,40900,40900,40900,40900,0
|
|
20240216,200700,21211420250,40900,40900,40900,40900,0
|
|
20240216,200600,21211420250,40900,40900,40900,40900,0
|
|
20240216,200500,21211420250,40900,40900,40900,40900,0
|
|
20240216,200400,21211420250,40900,40900,40900,40900,0
|
|
20240216,200300,21211420250,40900,40900,40900,40900,0
|
|
20240216,200200,21211420250,40900,40900,40900,40900,0
|
|
20240216,200100,21211420250,40900,40900,40900,40900,0
|
|
20240216,200000,21211420250,40900,40900,40900,40900,0
|
|
20240216,195900,21211420250,40900,40900,40900,40900,0
|
|
20240216,195800,21211420250,40900,40900,40900,40900,0
|
|
20240216,195700,21211420250,40900,40900,40900,40900,0
|
|
20240216,195600,21211420250,40900,40900,40900,40900,0
|
|
20240216,195500,21211420250,40900,40900,40900,40900,0
|
|
20240216,195400,21211420250,40900,40900,40900,40900,0
|
|
20240216,195300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,195200,21211420250,40900,40900,40900,40900,0
|
|
20240216,195100,21211420250,40900,40900,40900,40900,0
|
|
20240216,195000,21211420250,40900,40900,40900,40900,0
|
|
20240216,194900,21211420250,40900,40900,40900,40900,0
|
|
20240216,194800,21211420250,40900,40900,40900,40900,0
|
|
20240216,194700,21211420250,40900,40900,40900,40900,0
|
|
20240216,194600,21211420250,40900,40900,40900,40900,0
|
|
20240216,194500,21211420250,40900,40900,40900,40900,0
|
|
20240216,194400,21211420250,40900,40900,40900,40900,0
|
|
20240216,194300,21211420250,40900,40900,40900,40900,0
|
|
20240216,194200,21211420250,40900,40900,40900,40900,0
|
|
20240216,194100,21211420250,40900,40900,40900,40900,0
|
|
20240216,194000,21211420250,40900,40900,40900,40900,0
|
|
20240216,193900,21211420250,40900,40900,40900,40900,0
|
|
20240216,193800,21211420250,40900,40900,40900,40900,0
|
|
20240216,193700,21211420250,40900,40900,40900,40900,0
|
|
20240216,193600,21211420250,40900,40900,40900,40900,0
|
|
20240216,193500,21211420250,40900,40900,40900,40900,0
|
|
20240216,193400,21211420250,40900,40900,40900,40900,0
|
|
20240216,193300,21211420250,40900,40900,40900,40900,0
|
|
20240216,193200,21211420250,40900,40900,40900,40900,0
|
|
20240216,193100,21211420250,40900,40900,40900,40900,0
|
|
20240216,193000,21211420250,40900,40900,40900,40900,0
|
|
20240216,192900,21211420250,40900,40900,40900,40900,0
|
|
20240216,192800,21211420250,40900,40900,40900,40900,0
|
|
20240216,192700,21211420250,40900,40900,40900,40900,0
|
|
20240216,192600,21211420250,40900,40900,40900,40900,0
|
|
20240216,192500,21211420250,40900,40900,40900,40900,0
|
|
20240216,192400,21211420250,40900,40900,40900,40900,0
|
|
20240216,192300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,192200,21211420250,40900,40900,40900,40900,0
|
|
20240216,192100,21211420250,40900,40900,40900,40900,0
|
|
20240216,192000,21211420250,40900,40900,40900,40900,0
|
|
20240216,191900,21211420250,40900,40900,40900,40900,0
|
|
20240216,191800,21211420250,40900,40900,40900,40900,0
|
|
20240216,191700,21211420250,40900,40900,40900,40900,0
|
|
20240216,191600,21211420250,40900,40900,40900,40900,0
|
|
20240216,191500,21211420250,40900,40900,40900,40900,0
|
|
20240216,191400,21211420250,40900,40900,40900,40900,0
|
|
20240216,191300,21211420250,40900,40900,40900,40900,0
|
|
20240216,191200,21211420250,40900,40900,40900,40900,0
|
|
20240216,191100,21211420250,40900,40900,40900,40900,0
|
|
20240216,191000,21211420250,40900,40900,40900,40900,0
|
|
20240216,190900,21211420250,40900,40900,40900,40900,0
|
|
20240216,190800,21211420250,40900,40900,40900,40900,0
|
|
20240216,190700,21211420250,40900,40900,40900,40900,0
|
|
20240216,190600,21211420250,40900,40900,40900,40900,0
|
|
20240216,190500,21211420250,40900,40900,40900,40900,0
|
|
20240216,190400,21211420250,40900,40900,40900,40900,0
|
|
20240216,190300,21211420250,40900,40900,40900,40900,0
|
|
20240216,190200,21211420250,40900,40900,40900,40900,0
|
|
20240216,190100,21211420250,40900,40900,40900,40900,0
|
|
20240216,190000,21211420250,40900,40900,40900,40900,0
|
|
20240216,185900,21211420250,40900,40900,40900,40900,0
|
|
20240216,185800,21211420250,40900,40900,40900,40900,0
|
|
20240216,185700,21211420250,40900,40900,40900,40900,0
|
|
20240216,185600,21211420250,40900,40900,40900,40900,0
|
|
20240216,185500,21211420250,40900,40900,40900,40900,0
|
|
20240216,185400,21211420250,40900,40900,40900,40900,0
|
|
20240216,185300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,185200,21211420250,40900,40900,40900,40900,0
|
|
20240216,185100,21211420250,40900,40900,40900,40900,0
|
|
20240216,185000,21211420250,40900,40900,40900,40900,0
|
|
20240216,184900,21211420250,40900,40900,40900,40900,0
|
|
20240216,184800,21211420250,40900,40900,40900,40900,0
|
|
20240216,184700,21211420250,40900,40900,40900,40900,0
|
|
20240216,184600,21211420250,40900,40900,40900,40900,0
|
|
20240216,184500,21211420250,40900,40900,40900,40900,0
|
|
20240216,184400,21211420250,40900,40900,40900,40900,0
|
|
20240216,184300,21211420250,40900,40900,40900,40900,0
|
|
20240216,184200,21211420250,40900,40900,40900,40900,0
|
|
20240216,184100,21211420250,40900,40900,40900,40900,0
|
|
20240216,184000,21211420250,40900,40900,40900,40900,0
|
|
20240216,183900,21211420250,40900,40900,40900,40900,0
|
|
20240216,183800,21211420250,40900,40900,40900,40900,0
|
|
20240216,183700,21211420250,40900,40900,40900,40900,0
|
|
20240216,183600,21211420250,40900,40900,40900,40900,0
|
|
20240216,183500,21211420250,40900,40900,40900,40900,0
|
|
20240216,183400,21211420250,40900,40900,40900,40900,0
|
|
20240216,183300,21211420250,40900,40900,40900,40900,0
|
|
20240216,183200,21211420250,40900,40900,40900,40900,0
|
|
20240216,183100,21211420250,40900,40900,40900,40900,0
|
|
20240216,183000,21211420250,40900,40900,40900,40900,0
|
|
20240216,182900,21211420250,40900,40900,40900,40900,0
|
|
20240216,182800,21211420250,40900,40900,40900,40900,0
|
|
20240216,182700,21211420250,40900,40900,40900,40900,0
|
|
20240216,182600,21211420250,40900,40900,40900,40900,0
|
|
20240216,182500,21211420250,40900,40900,40900,40900,0
|
|
20240216,182400,21211420250,40900,40900,40900,40900,0
|
|
20240216,182300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,182200,21211420250,40900,40900,40900,40900,0
|
|
20240216,182100,21211420250,40900,40900,40900,40900,0
|
|
20240216,182000,21211420250,40900,40900,40900,40900,0
|
|
20240216,181900,21211420250,40900,40900,40900,40900,0
|
|
20240216,181800,21211420250,40900,40900,40900,40900,0
|
|
20240216,181700,21211420250,40900,40900,40900,40900,0
|
|
20240216,181600,21211420250,40900,40900,40900,40900,0
|
|
20240216,181500,21211420250,40900,40900,40900,40900,0
|
|
20240216,181400,21211420250,40900,40900,40900,40900,0
|
|
20240216,181300,21211420250,40900,40900,40900,40900,0
|
|
20240216,181200,21211420250,40900,40900,40900,40900,0
|
|
20240216,181100,21211420250,40900,40900,40900,40900,0
|
|
20240216,181000,21211420250,40900,40900,40900,40900,0
|
|
20240216,180900,21211420250,40900,40900,40900,40900,0
|
|
20240216,180800,21211420250,40900,40900,40900,40900,0
|
|
20240216,180700,21211420250,40900,40900,40900,40900,0
|
|
20240216,180600,21211420250,40900,40900,40900,40900,0
|
|
20240216,180500,21211420250,40900,40900,40900,40900,0
|
|
20240216,180400,21211420250,40900,40900,40900,40900,0
|
|
20240216,180300,21211420250,40900,40900,40900,40900,0
|
|
20240216,180200,21211420250,40900,40900,40900,40900,0
|
|
20240216,180100,21211420250,40900,40900,40900,40900,0
|
|
20240216,180000,21211420250,40900,40900,40900,40900,0
|
|
20240216,175900,21211420250,40900,40900,40900,40900,0
|
|
20240216,175800,21211420250,40900,40900,40900,40900,0
|
|
20240216,175700,21211420250,40900,40900,40900,40900,0
|
|
20240216,175600,21211420250,40900,40900,40900,40900,0
|
|
20240216,175500,21211420250,40900,40900,40900,40900,0
|
|
20240216,175400,21211420250,40900,40900,40900,40900,0
|
|
20240216,175300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,175200,21211420250,40900,40900,40900,40900,0
|
|
20240216,175100,21211420250,40900,40900,40900,40900,0
|
|
20240216,175000,21211420250,40900,40900,40900,40900,0
|
|
20240216,174900,21211420250,40900,40900,40900,40900,0
|
|
20240216,174800,21211420250,40900,40900,40900,40900,0
|
|
20240216,174700,21211420250,40900,40900,40900,40900,0
|
|
20240216,174600,21211420250,40900,40900,40900,40900,0
|
|
20240216,174500,21211420250,40900,40900,40900,40900,0
|
|
20240216,174400,21211420250,40900,40900,40900,40900,0
|
|
20240216,174300,21211420250,40900,40900,40900,40900,0
|
|
20240216,174200,21211420250,40900,40900,40900,40900,0
|
|
20240216,174100,21211420250,40900,40900,40900,40900,0
|
|
20240216,174000,21211420250,40900,40900,40900,40900,0
|
|
20240216,173900,21211420250,40900,40900,40900,40900,0
|
|
20240216,173800,21211420250,40900,40900,40900,40900,0
|
|
20240216,173700,21211420250,40900,40900,40900,40900,0
|
|
20240216,173600,21211420250,40900,40900,40900,40900,0
|
|
20240216,173500,21211420250,40900,40900,40900,40900,0
|
|
20240216,173400,21211420250,40900,40900,40900,40900,0
|
|
20240216,173300,21211420250,40900,40900,40900,40900,0
|
|
20240216,173200,21211420250,40900,40900,40900,40900,0
|
|
20240216,173100,21211420250,40900,40900,40900,40900,0
|
|
20240216,173000,21211420250,40900,40900,40900,40900,0
|
|
20240216,172900,21211420250,40900,40900,40900,40900,0
|
|
20240216,172800,21211420250,40900,40900,40900,40900,0
|
|
20240216,172700,21211420250,40900,40900,40900,40900,0
|
|
20240216,172600,21211420250,40900,40900,40900,40900,0
|
|
20240216,172500,21211420250,40900,40900,40900,40900,0
|
|
20240216,172400,21211420250,40900,40900,40900,40900,0
|
|
20240216,172300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,172200,21211420250,40900,40900,40900,40900,0
|
|
20240216,172100,21211420250,40900,40900,40900,40900,0
|
|
20240216,172000,21211420250,40900,40900,40900,40900,0
|
|
20240216,171900,21211420250,40900,40900,40900,40900,0
|
|
20240216,171800,21211420250,40900,40900,40900,40900,0
|
|
20240216,171700,21211420250,40900,40900,40900,40900,0
|
|
20240216,171600,21211420250,40900,40900,40900,40900,0
|
|
20240216,171500,21211420250,40900,40900,40900,40900,0
|
|
20240216,171400,21211420250,40900,40900,40900,40900,0
|
|
20240216,171300,21211420250,40900,40900,40900,40900,0
|
|
20240216,171200,21211420250,40900,40900,40900,40900,0
|
|
20240216,171100,21211420250,40900,40900,40900,40900,0
|
|
20240216,171000,21211420250,40900,40900,40900,40900,0
|
|
20240216,170900,21211420250,40900,40900,40900,40900,0
|
|
20240216,170800,21211420250,40900,40900,40900,40900,0
|
|
20240216,170700,21211420250,40900,40900,40900,40900,0
|
|
20240216,170600,21211420250,40900,40900,40900,40900,0
|
|
20240216,170500,21211420250,40900,40900,40900,40900,0
|
|
20240216,170400,21211420250,40900,40900,40900,40900,0
|
|
20240216,170300,21211420250,40900,40900,40900,40900,0
|
|
20240216,170200,21211420250,40900,40900,40900,40900,0
|
|
20240216,170100,21211420250,40900,40900,40900,40900,0
|
|
20240216,170000,21211420250,40900,40900,40900,40900,0
|
|
20240216,165900,21211420250,40900,40900,40900,40900,0
|
|
20240216,165800,21211420250,40900,40900,40900,40900,0
|
|
20240216,165700,21211420250,40900,40900,40900,40900,0
|
|
20240216,165600,21211420250,40900,40900,40900,40900,0
|
|
20240216,165500,21211420250,40900,40900,40900,40900,0
|
|
20240216,165400,21211420250,40900,40900,40900,40900,0
|
|
20240216,165300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,165200,21211420250,40900,40900,40900,40900,0
|
|
20240216,165100,21211420250,40900,40900,40900,40900,0
|
|
20240216,165000,21211420250,40900,40900,40900,40900,0
|
|
20240216,164900,21211420250,40900,40900,40900,40900,0
|
|
20240216,164800,21211420250,40900,40900,40900,40900,0
|
|
20240216,164700,21211420250,40900,40900,40900,40900,0
|
|
20240216,164600,21211420250,40900,40900,40900,40900,0
|
|
20240216,164500,21211420250,40900,40900,40900,40900,0
|
|
20240216,164400,21211420250,40900,40900,40900,40900,0
|
|
20240216,164300,21211420250,40900,40900,40900,40900,0
|
|
20240216,164200,21211420250,40900,40900,40900,40900,0
|
|
20240216,164100,21211420250,40900,40900,40900,40900,0
|
|
20240216,164000,21211420250,40900,40900,40900,40900,0
|
|
20240216,163900,21211420250,40900,40900,40900,40900,0
|
|
20240216,163800,21211420250,40900,40900,40900,40900,0
|
|
20240216,163700,21211420250,40900,40900,40900,40900,0
|
|
20240216,163600,21211420250,40900,40900,40900,40900,0
|
|
20240216,163500,21211420250,40900,40900,40900,40900,0
|
|
20240216,163400,21211420250,40900,40900,40900,40900,0
|
|
20240216,163300,21211420250,40900,40900,40900,40900,0
|
|
20240216,163200,21211420250,40900,40900,40900,40900,0
|
|
20240216,163100,21211420250,40900,40900,40900,40900,0
|
|
20240216,163000,21211420250,40900,40900,40900,40900,0
|
|
20240216,162900,21211420250,40900,40900,40900,40900,0
|
|
20240216,162800,21211420250,40900,40900,40900,40900,0
|
|
20240216,162700,21211420250,40900,40900,40900,40900,0
|
|
20240216,162600,21211420250,40900,40900,40900,40900,0
|
|
20240216,162500,21211420250,40900,40900,40900,40900,0
|
|
20240216,162400,21211420250,40900,40900,40900,40900,0
|
|
20240216,162300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,162200,21211420250,40900,40900,40900,40900,0
|
|
20240216,162100,21211420250,40900,40900,40900,40900,0
|
|
20240216,162000,21211420250,40900,40900,40900,40900,0
|
|
20240216,161900,21211420250,40900,40900,40900,40900,0
|
|
20240216,161800,21211420250,40900,40900,40900,40900,0
|
|
20240216,161700,21211420250,40900,40900,40900,40900,0
|
|
20240216,161600,21211420250,40900,40900,40900,40900,0
|
|
20240216,161500,21211420250,40900,40900,40900,40900,0
|
|
20240216,161400,21211420250,40900,40900,40900,40900,0
|
|
20240216,161300,21211420250,40900,40900,40900,40900,0
|
|
20240216,161200,21211420250,40900,40900,40900,40900,0
|
|
20240216,161100,21211420250,40900,40900,40900,40900,0
|
|
20240216,161000,21211420250,40900,40900,40900,40900,0
|
|
20240216,160900,21211420250,40900,40900,40900,40900,0
|
|
20240216,160800,21211420250,40900,40900,40900,40900,0
|
|
20240216,160700,21211420250,40900,40900,40900,40900,0
|
|
20240216,160600,21211420250,40900,40900,40900,40900,0
|
|
20240216,160500,21211420250,40900,40900,40900,40900,0
|
|
20240216,160400,21211420250,40900,40900,40900,40900,0
|
|
20240216,160300,21211420250,40900,40900,40900,40900,0
|
|
20240216,160200,21211420250,40900,40900,40900,40900,0
|
|
20240216,160100,21211420250,40900,40900,40900,40900,0
|
|
20240216,160000,21211420250,40900,40900,40900,40900,0
|
|
20240216,155900,21211420250,40900,40900,40900,40900,0
|
|
20240216,155800,21211420250,40900,40900,40900,40900,0
|
|
20240216,155700,21211420250,40900,40900,40900,40900,0
|
|
20240216,155600,21211420250,40900,40900,40900,40900,0
|
|
20240216,155500,21211420250,40900,40900,40900,40900,0
|
|
20240216,155400,21211420250,40900,40900,40900,40900,0
|
|
20240216,155300,21211420250,40900,40900,40900,40900,9422
|
|
20240216,155200,21211420250,40900,40900,40900,40900,0
|
|
20240216,155100,21211420250,40900,40900,40900,40900,0
|
|
20240216,155000,21211420250,40900,40900,40900,40900,0
|
|
20240216,154900,21211420250,40900,40900,40900,40900,0
|
|
20240216,154800,21211420250,40900,40900,40900,40900,0
|
|
20240216,154700,21211420250,40900,40900,40900,40900,0
|
|
20240216,154600,21211420250,40900,40900,40900,40900,0
|
|
20240216,154500,21211420250,40900,40900,40900,40900,0
|
|
20240216,154400,21211420250,40900,40900,40900,40900,0
|
|
20240216,154300,21211420250,40900,40900,40900,40900,0
|
|
20240216,154200,21211420250,40900,40900,40900,40900,0
|
|
20240216,154100,21211420250,40900,40900,40900,40900,0
|
|
20240216,154000,21211420250,40900,40900,40900,40900,0
|
|
20240216,153900,21211420250,40900,40900,40900,40900,0
|
|
20240216,153800,21211420250,40900,40900,40900,40900,0
|
|
20240216,153700,21211420250,40900,40900,40900,40900,0
|
|
20240216,153600,21211420250,40900,40900,40900,40900,0
|
|
20240216,153500,21211420250,40900,40900,40900,40900,0
|
|
20240216,153400,21211420250,40900,40900,40900,40900,0
|
|
20240216,153300,21211420250,40900,40900,40900,40900,0
|
|
20240216,153200,21211420250,40900,40900,40900,40900,0
|
|
20240216,153100,21211420250,40900,40900,40900,40900,0
|
|
20240216,153000,21211420250,40900,40900,40900,40900,9422
|
|
20240216,152900,20826060450,40950,40950,40950,40950,0
|
|
20240216,152800,20826060450,40950,40950,40950,40950,0
|
|
20240216,152700,20826060450,40950,40950,40950,40950,0
|
|
20240216,152600,20826060450,40950,40950,40950,40950,0
|
|
20240216,152500,20826060450,40950,40950,40950,40950,0
|
|
20240216,152400,20826060450,40950,40950,40950,40950,0
|
|
20240216,152300,20826060450,40950,40950,40950,40950,0
|
|
20240216,152200,20826060450,40950,40950,40950,40950,0
|
|
20240216,152100,20826060450,40950,40950,40950,40950,0
|
|
20240216,152000,20826060450,40950,40950,40950,40950,0
|
|
20240216,151900,20826060450,40950,40900,41000,40900,1861
|
|
20240216,151800,20749861850,40900,40850,40900,40850,1161
|
|
20240216,151700,20702397900,40850,40850,40900,40800,1792
|
|
20240216,151600,20629193750,40850,40900,41050,40850,1333
|
|
20240216,151500,20574654350,40900,41050,41050,40900,1663
|
|
20240216,151400,20506496200,41050,41050,41100,41000,2217
|
|
20240216,151300,20415457900,41100,41150,41150,41100,359
|
|
20240216,151200,20400701350,41050,41100,41150,41050,510
|
|
20240216,151100,20379734150,41100,41000,41150,41000,389
|
|
20240216,151000,20363748450,41000,40900,41000,40900,1548
|
|
20240216,150900,20300334800,40950,40950,40950,40850,1142
|
|
20240216,150800,20253622750,40950,41000,41100,40950,620
|
|
20240216,150700,20228211150,41000,41100,41100,41000,670
|
|
20240216,150600,20200725550,41000,40850,41000,40850,305
|
|
20240216,150500,20188226150,40850,40800,41000,40800,1286
|
|
20240216,150400,20135650700,40800,40850,40850,40800,959
|
|
20240216,150300,20096518250,40800,40850,40850,40800,1292
|
|
20240216,150200,20043778000,40850,40850,40850,40800,646
|
|
20240216,150100,20017415150,40800,40850,40850,40800,821
|
|
20240216,150000,19983898850,40800,40850,40900,40800,696
|
|
20240216,145900,19955467850,40850,40850,40850,40800,1429
|
|
20240216,145800,19897154500,40800,40900,40900,40800,2987
|
|
20240216,145700,19775137500,40900,41000,41000,40900,1626
|
|
20240216,145600,19708541000,41000,41050,41100,41000,2872
|
|
20240216,145500,19590783950,41050,41100,41150,41000,3347
|
|
20240216,145400,19453392050,41100,41150,41150,41100,1472
|
|
20240216,145300,19392888000,41200,41200,41250,41150,1698
|
|
20240216,145200,19323002900,41300,41300,41300,41200,346
|
|
20240216,145100,19308720750,41200,41200,41300,41200,985
|
|
20240216,145000,19268100850,41200,41300,41300,41200,2265
|
|
20240216,144900,19174646300,41350,41400,41400,41300,234
|
|
20240216,144800,19164972300,41400,41300,41400,41300,414
|
|
20240216,144700,19147872000,41300,41400,41400,41300,320
|
|
20240216,144600,19134652650,41400,41250,41400,41250,96
|
|
20240216,144500,19130690450,41250,41300,41300,41250,644
|
|
20240216,144400,19104104350,41400,41400,41500,41300,696
|
|
20240216,144300,19075329600,41400,41350,41400,41350,95
|
|
20240216,144200,19071396650,41350,41350,41400,41300,1297
|
|
20240216,144100,19017828550,41350,41300,41350,41250,883
|
|
20240216,144000,18981382500,41250,41300,41300,41250,1117
|
|
20240216,143900,18935291000,41300,41550,41550,41200,3929
|
|
20240216,143800,18772417100,41550,41700,41700,41550,1153
|
|
20240216,143700,18724505050,41600,41700,41700,41600,863
|
|
20240216,143600,18688592950,41650,41700,41750,41650,845
|
|
20240216,143500,18653388250,41700,41750,41750,41700,151
|
|
20240216,143400,18647088250,41750,41750,41750,41700,45
|
|
20240216,143300,18645209600,41750,41700,41750,41650,445
|
|
20240216,143200,18626649550,41700,41750,41750,41650,185
|
|
20240216,143100,18618930050,41650,41700,41750,41650,410
|
|
20240216,143000,18601821900,41750,41750,41750,41750,95
|
|
20240216,142900,18597855650,41600,41700,41750,41600,98
|
|
20240216,142800,18593770400,41700,41650,41700,41650,125
|
|
20240216,142700,18588558250,41700,41700,41700,41650,220
|
|
20240216,142600,18579384400,41700,41600,41750,41600,1045
|
|
20240216,142500,18535810450,41650,41600,41650,41600,185
|
|
20240216,142400,18528106150,41600,41550,41600,41500,3471
|
|
20240216,142300,18384022200,41550,41700,41700,41550,757
|
|
20240216,142200,18352557550,41650,41650,41700,41600,943
|
|
20240216,142100,18313298450,41650,41650,41700,41650,556
|
|
20240216,142000,18290141000,41650,41700,41700,41650,1246
|
|
20240216,141900,18238231500,41700,41750,41750,41700,397
|
|
20240216,141800,18221670850,41750,41800,41800,41750,483
|
|
20240216,141700,18201503050,41800,41800,41800,41750,403
|
|
20240216,141600,18184662550,41800,41900,41900,41800,1509
|
|
20240216,141500,18121541800,41900,41900,41950,41850,212
|
|
20240216,141400,18112660550,41850,41900,41900,41850,1167
|
|
20240216,141300,18063805750,41900,42000,42000,41900,281
|
|
20240216,141200,18052029150,42000,42000,42000,41900,363
|
|
20240216,141100,18036790800,42000,42100,42150,42000,2291
|
|
20240216,141000,17940490850,42100,42150,42200,42000,2373
|
|
20240216,140900,17840608200,42150,42000,42150,42000,1488
|
|
20240216,140800,17778000200,42050,42150,42150,41900,987
|
|
20240216,140700,17736485750,42150,42050,42150,41900,1304
|
|
20240216,140600,17681599750,42050,41850,42050,41850,1602
|
|
20240216,140500,17614262400,41850,42000,42050,41850,814
|
|
20240216,140400,17580096150,42000,42000,42050,42000,698
|
|
20240216,140300,17550763600,42000,41850,42050,41850,2056
|
|
20240216,140200,17464466050,41900,41850,41950,41850,192
|
|
20240216,140100,17456419600,41900,41800,41900,41800,206
|
|
20240216,140000,17447803800,41900,41900,41950,41800,903
|
|
20240216,135900,17409991950,41900,41900,41950,41850,721
|
|
20240216,135800,17379766050,41900,41950,41950,41850,1488
|
|
20240216,135700,17317390950,41950,41900,41950,41850,420
|
|
20240216,135600,17299790550,41850,41750,41900,41750,555
|
|
20240216,135500,17276570350,41800,41700,41800,41600,383
|
|
20240216,135400,17260588050,41700,41700,41800,41700,235
|
|
20240216,135300,17250787800,41700,41650,41700,41550,246
|
|
20240216,135200,17240547050,41550,41700,41700,41550,339
|
|
20240216,135100,17226459850,41700,41550,41700,41550,910
|
|
20240216,135000,17188624250,41550,41600,41650,41550,984
|
|
20240216,134900,17147695900,41650,41800,41800,41650,375
|
|
20240216,134800,17132053400,41800,41850,41900,41800,862
|
|
20240216,134700,17095991250,41850,41950,41950,41800,662
|
|
20240216,134600,17068263300,41950,41950,42000,41800,1293
|
|
20240216,134500,17014039500,41900,41600,41900,41600,1040
|
|
20240216,134400,16970695450,41600,41500,41600,41450,92
|
|
20240216,134300,16966878600,41450,41650,41700,41350,972
|
|
20240216,134200,16926595700,41650,41600,41650,41450,917
|
|
20240216,134100,16888556750,41500,41600,41600,41450,2692
|
|
20240216,134000,16776675700,41600,41850,41850,41500,1354
|
|
20240216,133900,16720341600,41850,41900,41950,41750,2455
|
|
20240216,133800,16617575800,41900,42000,42050,41850,1365
|
|
20240216,133700,16560300700,42050,42050,42150,42050,1268
|
|
20240216,133600,16506937500,42050,42100,42100,41900,2892
|
|
20240216,133500,16385487250,42100,42100,42150,41900,1526
|
|
20240216,133400,16321262300,42000,42100,42150,41900,3368
|
|
20240216,133300,16179648750,42050,42150,42200,41900,2605
|
|
20240216,133200,16070163250,42150,41900,42500,41850,9628
|
|
20240216,133100,15663850400,41900,41700,41950,41550,2629
|
|
20240216,133000,15553879400,41750,41650,41750,41600,834
|
|
20240216,132900,15519149200,41700,41800,41850,41650,1316
|
|
20240216,132800,15464191100,41850,41650,41950,41600,1172
|
|
20240216,132700,15415206450,41600,41750,41800,41550,1605
|
|
20240216,132600,15348319050,41750,41850,41950,41750,2812
|
|
20240216,132500,15230620000,41850,41850,41900,41800,3276
|
|
20240216,132400,15093518900,41850,41700,41950,41700,4150
|
|
20240216,132300,14919914800,41700,41250,41700,41250,7859
|
|
20240216,132200,14594493800,41250,41250,41250,41250,33
|
|
20240216,132100,14593132550,41250,41250,41250,41200,636
|
|
20240216,132000,14566925600,41200,41250,41250,41200,1290
|
|
20240216,131900,14513738950,41200,41200,41250,41200,200
|
|
20240216,131800,14505494600,41200,41200,41250,41200,71
|
|
20240216,131700,14502569300,41150,41200,41250,41150,316
|
|
20240216,131600,14489550550,41200,41200,41200,41150,673
|
|
20240216,131500,14461838700,41250,41150,41250,41150,1222
|
|
20240216,131400,14411505050,41150,41150,41150,41150,52
|
|
20240216,131300,14409365250,41200,41250,41250,41200,474
|
|
20240216,131200,14389831000,41200,41250,41250,41200,194
|
|
20240216,131100,14381836800,41250,41150,41250,41100,387
|
|
20240216,131000,14365900400,41150,41100,41150,41100,45
|
|
20240216,130900,14364050400,41050,41050,41050,41050,24
|
|
20240216,130800,14363065200,41000,41000,41000,41000,239
|
|
20240216,130700,14353266200,41000,41050,41100,41000,188
|
|
20240216,130600,14345555400,41000,41150,41150,41000,548
|
|
20240216,130500,14323009100,41000,41150,41150,41000,2546
|
|
20240216,130400,14218552950,41150,41250,41250,41150,648
|
|
20240216,130300,14191856650,41200,41150,41200,41150,239
|
|
20240216,130200,14182015500,41150,40950,41150,40950,935
|
|
20240216,130100,14143649900,40950,40950,41000,40950,97
|
|
20240216,130000,14139673400,40950,40900,41000,40900,288
|
|
20240216,125900,14127881250,40900,40950,40950,40850,964
|
|
20240216,125800,14088459100,40950,40900,40950,40900,59
|
|
20240216,125700,14086044050,40950,40950,40950,40950,302
|
|
20240216,125600,14073677150,41000,41100,41100,41000,792
|
|
20240216,125500,14041164950,41100,41150,41150,41100,111
|
|
20240216,125400,14036599250,41150,41150,41150,41050,329
|
|
20240216,125300,14023061700,41150,41100,41200,41100,384
|
|
20240216,125200,14007251950,41000,41100,41100,41000,851
|
|
20240216,125100,13972297250,41100,41000,41100,40950,184
|
|
20240216,125000,13964756900,41000,40950,41000,40900,701
|
|
20240216,124900,13936051050,40950,40850,40950,40850,412
|
|
20240216,124800,13919214300,40850,40900,40950,40800,244
|
|
20240216,124700,13909243650,40900,40850,40900,40850,413
|
|
20240216,124600,13892372550,40900,40900,40950,40850,195
|
|
20240216,124500,13884395450,40850,40950,40950,40850,157
|
|
20240216,124400,13877976450,40950,40850,40950,40850,32
|
|
20240216,124300,13876668950,40850,40900,41000,40850,607
|
|
20240216,124200,13851855100,40900,40950,40950,40900,202
|
|
20240216,124100,13843587450,40950,40900,41000,40900,533
|
|
20240216,124000,13821760800,40900,40900,40900,40850,188
|
|
20240216,123900,13814071950,40950,40900,40950,40850,30
|
|
20240216,123800,13812845600,40950,40950,40950,40850,356
|
|
20240216,123700,13798286400,40950,40900,40950,40900,138
|
|
20240216,123600,13792635700,40900,40950,40950,40900,315
|
|
20240216,123500,13779751150,40950,40900,41000,40900,83
|
|
20240216,123400,13776354700,40900,40950,41000,40900,356
|
|
20240216,123300,13761772000,41000,40950,41000,40950,125
|
|
20240216,123200,13756652950,40950,41000,41000,40950,61
|
|
20240216,123100,13754154400,41000,41050,41100,41000,442
|
|
20240216,123000,13736014950,41100,41050,41100,41000,555
|
|
20240216,122900,13713242800,41050,41000,41100,41000,393
|
|
20240216,122800,13697118600,41000,41150,41150,41000,375
|
|
20240216,122700,13681713650,41150,41250,41250,41150,313
|
|
20240216,122600,13668819950,41250,41300,41350,41200,3071
|
|
20240216,122500,13541894300,41300,41200,41300,41200,2484
|
|
20240216,122400,13439347400,41250,41050,41250,41000,3399
|
|
20240216,122300,13299635050,41100,41050,41100,41000,1027
|
|
20240216,122200,13257473650,41100,41050,41100,41000,705
|
|
20240216,122100,13228536450,41000,40850,41000,40850,1987
|
|
20240216,122000,13147131000,40900,40800,40900,40800,232
|
|
20240216,121900,13137661950,40800,40750,40800,40650,1052
|
|
20240216,121800,13094827900,40800,40750,40800,40750,980
|
|
20240216,121700,13054848850,40750,40750,40800,40750,308
|
|
20240216,121600,13042297450,40700,40650,40750,40600,510
|
|
20240216,121500,13021569000,40650,40600,40700,40600,312
|
|
20240216,121400,13008886600,40650,40600,40650,40600,280
|
|
20240216,121300,12997511350,40600,40600,40750,40600,233
|
|
20240216,121200,12988043500,40650,40700,40750,40600,1414
|
|
20240216,121100,12930598600,40650,40700,40800,40650,2787
|
|
20240216,121000,12817199000,40750,40800,40800,40750,2393
|
|
20240216,120900,12719681300,40900,40850,40900,40800,837
|
|
20240216,120800,12685525600,40800,40800,40950,40800,414
|
|
20240216,120700,12668599000,40800,40800,40900,40800,409
|
|
20240216,120600,12651899500,40800,40850,40850,40800,336
|
|
20240216,120500,12638184800,40850,40850,40850,40850,191
|
|
20240216,120400,12630382450,40850,40900,40900,40850,241
|
|
20240216,120300,12620531200,40950,40950,40950,40900,117
|
|
20240216,120200,12615740100,40900,40900,40900,40900,122
|
|
20240216,120100,12610750300,40900,40850,40900,40850,54
|
|
20240216,120000,12608543200,40850,40850,40850,40850,70
|
|
20240216,115900,12605683700,40800,40800,40800,40750,208
|
|
20240216,115800,12597199250,40800,40800,40800,40800,1209
|
|
20240216,115700,12547872050,40900,40900,40900,40800,1350
|
|
20240216,115600,12492719450,40900,40900,40900,40750,1285
|
|
20240216,115500,12440281700,40900,40900,40950,40800,592
|
|
20240216,115400,12416092200,40950,40950,40950,40900,35
|
|
20240216,115300,12414659500,40950,40900,40950,40900,652
|
|
20240216,115200,12387991950,40900,40800,40900,40750,16
|
|
20240216,115100,12387339650,40800,40850,40900,40750,620
|
|
20240216,115000,12362014500,40900,40850,40900,40850,676
|
|
20240216,114900,12334396900,40850,40850,40850,40850,197
|
|
20240216,114800,12326349450,40750,40850,40850,40750,528
|
|
20240216,114700,12304814650,40850,40800,40850,40800,184
|
|
20240216,114600,12297300700,40850,40750,40850,40750,37
|
|
20240216,114500,12295791300,40750,40750,40800,40750,328
|
|
20240216,114400,12282420250,40750,40750,40800,40750,123
|
|
20240216,114300,12277406750,40750,40750,40800,40750,91
|
|
20240216,114200,12273697150,40750,40750,40750,40700,942
|
|
20240216,114100,12235320650,40750,40750,40750,40750,173
|
|
20240216,114000,12228270900,40800,40800,40800,40800,546
|
|
20240216,113900,12205994100,40800,40800,40850,40800,158
|
|
20240216,113800,12199547650,40800,40800,40800,40800,83
|
|
20240216,113700,12196161250,40750,40750,40800,40750,25
|
|
20240216,113600,12195142450,40750,40750,40750,40750,179
|
|
20240216,113500,12187848200,40750,40800,40800,40750,220
|
|
20240216,113400,12178876350,40800,40800,40850,40750,189
|
|
20240216,113300,12171165200,40800,40800,40800,40700,224
|
|
20240216,113200,12162042300,40700,40650,40700,40650,404
|
|
20240216,113100,12145605650,40650,40700,40700,40650,516
|
|
20240216,113000,12124627700,40650,40750,40800,40650,111
|
|
20240216,112900,12120110800,40800,40700,40800,40600,132
|
|
20240216,112800,12114739500,40600,40600,40600,40550,1509
|
|
20240216,112700,12053488000,40600,40600,40600,40550,580
|
|
20240216,112600,12029946450,40600,40600,40700,40600,3522
|
|
20240216,112500,11886944550,40600,40700,40700,40600,2542
|
|
20240216,112400,11783616200,40700,40750,40750,40650,2605
|
|
20240216,112300,11677596100,40750,40850,40850,40700,435
|
|
20240216,112200,11659877300,40750,40850,40850,40750,2927
|
|
20240216,112100,11540484400,40850,40900,40900,40850,432
|
|
20240216,112000,11522825700,40900,40800,40900,40800,808
|
|
20240216,111900,11489847850,40800,40900,40900,40800,343
|
|
20240216,111800,11475847350,40900,40900,40900,40900,122
|
|
20240216,111700,11470857550,40950,40900,40950,40800,1128
|
|
20240216,111600,11424741200,40900,40800,40900,40800,15
|
|
20240216,111500,11424128300,40800,40800,40850,40800,387
|
|
20240216,111400,11408333550,40800,40900,40900,40800,191
|
|
20240216,111300,11400534200,40900,40900,40900,40900,54
|
|
20240216,111200,11398325600,40950,40950,40950,40800,58
|
|
20240216,111100,11395954750,40800,40950,40950,40750,1470
|
|
20240216,111000,11335957200,41000,41000,41000,40900,308
|
|
20240216,110900,11323334500,40900,40850,41000,40800,598
|
|
20240216,110800,11298931600,41000,40900,41000,40800,268
|
|
20240216,110700,11287986950,40900,41000,41050,40750,1151
|
|
20240216,110600,11240986650,41050,40800,41100,40800,254
|
|
20240216,110500,11230605600,40800,40900,40900,40750,508
|
|
20240216,110400,11209864850,40900,40950,40950,40750,5429
|
|
20240216,110300,10988065150,40900,40950,41100,40900,359
|
|
20240216,110200,10973349850,40950,40900,41100,40900,134
|
|
20240216,110100,10967848850,41100,41150,41150,40900,853
|
|
20240216,110000,10932863100,40950,41050,41150,40950,386
|
|
20240216,105900,10917021050,41150,40900,41150,40900,480
|
|
20240216,105800,10897338250,40900,40950,41050,40850,312
|
|
20240216,105700,10884574850,41000,41000,41050,41000,94
|
|
20240216,105600,10880720350,41000,41050,41050,40950,163
|
|
20240216,105500,10874036800,40850,40950,41100,40850,2567
|
|
20240216,105400,10768944950,41100,41100,41150,40950,422
|
|
20240216,105300,10751646600,41100,41000,41250,40950,1042
|
|
20240216,105200,10708906450,41000,41350,41350,41000,1040
|
|
20240216,105100,10666153100,41350,41150,41450,41150,1378
|
|
20240216,105000,10609299150,41200,41250,41300,41200,301
|
|
20240216,104900,10596885050,41250,41200,41250,41200,154
|
|
20240216,104800,10590532800,41250,41150,41250,41100,95
|
|
20240216,104700,10586621950,41100,41250,41250,41100,68
|
|
20240216,104600,10583823550,41200,41000,41200,41000,202
|
|
20240216,104500,10575519750,41000,40950,41100,40950,622
|
|
20240216,104400,10550018250,41000,41000,41000,40950,282
|
|
20240216,104300,10538458000,40950,41000,41000,40950,231
|
|
20240216,104200,10528990600,41000,41000,41000,40950,356
|
|
20240216,104100,10514409700,41000,40950,41100,40950,476
|
|
20240216,104000,10494901050,41000,41000,41000,40950,369
|
|
20240216,103900,10479779850,40950,40950,41000,40950,369
|
|
20240216,103800,10464668000,40950,41050,41050,40950,3672
|
|
20240216,103700,10314249250,41050,41050,41100,41050,65
|
|
20240216,103600,10311580800,41050,41150,41150,41050,131
|
|
20240216,103500,10306202950,41150,41100,41150,41050,208
|
|
20240216,103400,10297658300,41050,41050,41050,41050,148
|
|
20240216,103300,10291582900,41050,41000,41050,41000,522
|
|
20240216,103200,10270172100,41000,41100,41100,41000,644
|
|
20240216,103100,10243734900,41100,41100,41100,41050,232
|
|
20240216,103000,10234203700,41100,41150,41200,41100,1134
|
|
20240216,102900,10187588100,41150,41250,41250,41100,803
|
|
20240216,102800,10154530200,41250,41200,41300,41200,566
|
|
20240216,102700,10131180250,41200,41200,41250,41150,261
|
|
20240216,102600,10120425200,41200,41300,41300,41200,713
|
|
20240216,102500,10091038600,41300,41400,41400,41300,1826
|
|
20240216,102400,10015532250,41400,41300,41400,41300,1185
|
|
20240216,102300,9966515000,41300,41200,41300,41200,1575
|
|
20240216,102200,9901500950,41200,41100,41250,41100,2898
|
|
20240216,102100,9782196000,41100,41000,41100,40950,1723
|
|
20240216,102000,9711438250,40950,40900,41000,40900,105
|
|
20240216,101900,9707139950,40900,40850,40950,40850,103
|
|
20240216,101800,9702929850,40850,40850,41000,40800,842
|
|
20240216,101700,9668478050,40850,40950,40950,40800,57
|
|
20240216,101600,9666149800,41000,40700,41000,40700,1179
|
|
20240216,101500,9617916750,40650,40650,40800,40600,1915
|
|
20240216,101400,9540106050,40650,40800,40800,40650,1626
|
|
20240216,101300,9473982800,40700,40750,40850,40700,447
|
|
20240216,101200,9455786850,40700,40800,40850,40700,778
|
|
20240216,101100,9424076900,40800,40800,40800,40750,181
|
|
20240216,101000,9416695250,40800,40850,40850,40800,278
|
|
20240216,100900,9405351150,40850,40900,40900,40800,287
|
|
20240216,100800,9393626700,40900,40950,40950,40850,377
|
|
20240216,100700,9378199350,40950,41050,41050,40950,1369
|
|
20240216,100600,9322116600,41000,41050,41050,40950,520
|
|
20240216,100500,9300794550,41000,40900,41000,40900,1572
|
|
20240216,100400,9236364300,40900,40800,40900,40700,249
|
|
20240216,100300,9226198950,40800,40700,40850,40650,189
|
|
20240216,100200,9218491900,40650,40650,40700,40650,440
|
|
20240216,100100,9200599350,40650,40800,40800,40650,376
|
|
20240216,100000,9185271250,40800,40850,40850,40600,1142
|
|
20240216,095900,9138736900,40800,40650,40800,40600,458
|
|
20240216,095800,9120103500,40650,40750,40750,40650,748
|
|
20240216,095700,9089652800,40750,40700,40750,40700,697
|
|
20240216,095600,9061278500,40750,40750,40800,40750,457
|
|
20240216,095500,9042651850,40750,40600,40900,40600,1801
|
|
20240216,095400,8969313550,40600,40500,40600,40450,2315
|
|
20240216,095300,8875525700,40450,40500,40500,40450,573
|
|
20240216,095200,8852334200,40500,40400,40600,40400,1072
|
|
20240216,095100,8808870050,40550,40450,40550,40300,3519
|
|
20240216,095000,8666737550,40350,40700,40750,40350,10726
|
|
20240216,094900,8232210200,40700,40800,40850,40700,1638
|
|
20240216,094800,8165425350,40850,40900,40900,40800,621
|
|
20240216,094700,8140057500,40850,41050,41100,40850,867
|
|
20240216,094600,8104557750,41050,41100,41100,40950,1313
|
|
20240216,094500,8050709100,41100,41100,41100,41000,591
|
|
20240216,094400,8026430050,41100,41000,41100,41000,516
|
|
20240216,094300,8005257650,41000,41050,41150,41000,806
|
|
20240216,094200,7972172950,41050,41000,41200,41000,588
|
|
20240216,094100,7948055050,41050,41200,41200,41000,254
|
|
20240216,094000,7937615350,41200,41300,41300,40900,1647
|
|
20240216,093900,7869963900,41300,41500,41550,41250,2065
|
|
20240216,093800,7784535250,41550,41400,41550,41400,2003
|
|
20240216,093700,7701335450,41500,41200,41500,41150,3562
|
|
20240216,093600,7554187350,41300,41100,41450,41100,2803
|
|
20240216,093500,7438337800,41100,40600,41100,40550,2028
|
|
20240216,093400,7355617650,40550,40550,40600,40500,7736
|
|
20240216,093300,7042120700,40550,40600,40600,40500,4559
|
|
20240216,093200,6857347800,40600,40650,40700,40550,3140
|
|
20240216,093100,6729873400,40600,40700,40700,40600,5440
|
|
20240216,093000,6508825750,40700,40850,40850,40700,3112
|
|
20240216,092900,6382109000,40850,40800,40850,40700,2832
|
|
20240216,092800,6266597650,40800,40850,40900,40800,1016
|
|
20240216,092700,6225108000,40850,41000,41000,40800,1453
|
|
20240216,092600,6165652550,41000,41000,41150,40950,2164
|
|
20240216,092500,6076874300,41000,41150,41200,40950,921
|
|
20240216,092400,6039070550,41100,40950,41200,40900,745
|
|
20240216,092300,6008499250,40950,40750,41200,40750,1445
|
|
20240216,092200,5949454150,40750,40800,40800,40700,3631
|
|
20240216,092100,5801486800,40800,41050,41050,40800,3426
|
|
20240216,092000,5661252250,41000,41100,41300,41000,3237
|
|
20240216,091900,5528212700,41150,41300,41300,41150,913
|
|
20240216,091800,5490621000,41300,41300,41300,41050,1597
|
|
20240216,091700,5424903800,41300,41400,41500,41250,1595
|
|
20240216,091600,5358939800,41450,41450,41550,41400,4651
|
|
20240216,091500,5166054850,41450,41300,41500,41300,2460
|
|
20240216,091400,5064256000,41400,40950,41500,40900,2888
|
|
20240216,091300,4945414100,41050,40800,41050,40750,3640
|
|
20240216,091200,4796598350,40750,40900,40950,40650,6400
|
|
20240216,091100,4535508100,40950,41000,41100,40900,4782
|
|
20240216,091000,4339678200,40900,40500,41400,40450,8176
|
|
20240216,090900,4005744800,40500,40700,40700,40450,10300
|
|
20240216,090800,3587894700,40700,41100,41100,40650,15188
|
|
20240216,090700,2966309150,41100,41200,41250,41100,4556
|
|
20240216,090600,2778822300,41200,41100,41300,41050,4302
|
|
20240216,090500,2601695200,41100,41350,41450,41050,10011
|
|
20240216,090400,2189381500,41350,41650,41750,41350,7175
|
|
20240216,090300,1891329950,41600,41800,42000,41600,5189
|
|
20240216,090200,1674497050,41900,41250,42000,41250,5473
|
|
20240216,090100,1446991150,41250,41550,41550,41000,11413
|
|
20240216,090000,975981500,41500,43000,43000,41500,22594
|