715 lines
39 KiB
CSV
715 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,205200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,205100,35398044950,42600,42600,42600,42600,0
|
|
20240220,205000,35398044950,42600,42600,42600,42600,0
|
|
20240220,204900,35398044950,42600,42600,42600,42600,0
|
|
20240220,204800,35398044950,42600,42600,42600,42600,0
|
|
20240220,204700,35398044950,42600,42600,42600,42600,0
|
|
20240220,204600,35398044950,42600,42600,42600,42600,0
|
|
20240220,204500,35398044950,42600,42600,42600,42600,0
|
|
20240220,204400,35398044950,42600,42600,42600,42600,0
|
|
20240220,204300,35398044950,42600,42600,42600,42600,0
|
|
20240220,204200,35398044950,42600,42600,42600,42600,0
|
|
20240220,204100,35398044950,42600,42600,42600,42600,0
|
|
20240220,204000,35398044950,42600,42600,42600,42600,0
|
|
20240220,203900,35398044950,42600,42600,42600,42600,0
|
|
20240220,203800,35398044950,42600,42600,42600,42600,0
|
|
20240220,203700,35398044950,42600,42600,42600,42600,0
|
|
20240220,203600,35398044950,42600,42600,42600,42600,0
|
|
20240220,203500,35398044950,42600,42600,42600,42600,0
|
|
20240220,203400,35398044950,42600,42600,42600,42600,0
|
|
20240220,203300,35398044950,42600,42600,42600,42600,0
|
|
20240220,203200,35398044950,42600,42600,42600,42600,0
|
|
20240220,203100,35398044950,42600,42600,42600,42600,0
|
|
20240220,203000,35398044950,42600,42600,42600,42600,0
|
|
20240220,202900,35398044950,42600,42600,42600,42600,0
|
|
20240220,202800,35398044950,42600,42600,42600,42600,0
|
|
20240220,202700,35398044950,42600,42600,42600,42600,0
|
|
20240220,202600,35398044950,42600,42600,42600,42600,0
|
|
20240220,202500,35398044950,42600,42600,42600,42600,0
|
|
20240220,202400,35398044950,42600,42600,42600,42600,0
|
|
20240220,202300,35398044950,42600,42600,42600,42600,0
|
|
20240220,202200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,202100,35398044950,42600,42600,42600,42600,0
|
|
20240220,202000,35398044950,42600,42600,42600,42600,0
|
|
20240220,201900,35398044950,42600,42600,42600,42600,0
|
|
20240220,201800,35398044950,42600,42600,42600,42600,0
|
|
20240220,201700,35398044950,42600,42600,42600,42600,0
|
|
20240220,201600,35398044950,42600,42600,42600,42600,0
|
|
20240220,201500,35398044950,42600,42600,42600,42600,0
|
|
20240220,201400,35398044950,42600,42600,42600,42600,0
|
|
20240220,201300,35398044950,42600,42600,42600,42600,0
|
|
20240220,201200,35398044950,42600,42600,42600,42600,0
|
|
20240220,201100,35398044950,42600,42600,42600,42600,0
|
|
20240220,201000,35398044950,42600,42600,42600,42600,0
|
|
20240220,200900,35398044950,42600,42600,42600,42600,0
|
|
20240220,200800,35398044950,42600,42600,42600,42600,0
|
|
20240220,200700,35398044950,42600,42600,42600,42600,0
|
|
20240220,200600,35398044950,42600,42600,42600,42600,0
|
|
20240220,200500,35398044950,42600,42600,42600,42600,0
|
|
20240220,200400,35398044950,42600,42600,42600,42600,0
|
|
20240220,200300,35398044950,42600,42600,42600,42600,0
|
|
20240220,200200,35398044950,42600,42600,42600,42600,0
|
|
20240220,200100,35398044950,42600,42600,42600,42600,0
|
|
20240220,200000,35398044950,42600,42600,42600,42600,0
|
|
20240220,195900,35398044950,42600,42600,42600,42600,0
|
|
20240220,195800,35398044950,42600,42600,42600,42600,0
|
|
20240220,195700,35398044950,42600,42600,42600,42600,0
|
|
20240220,195600,35398044950,42600,42600,42600,42600,0
|
|
20240220,195500,35398044950,42600,42600,42600,42600,0
|
|
20240220,195400,35398044950,42600,42600,42600,42600,0
|
|
20240220,195300,35398044950,42600,42600,42600,42600,0
|
|
20240220,195200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,195100,35398044950,42600,42600,42600,42600,0
|
|
20240220,195000,35398044950,42600,42600,42600,42600,0
|
|
20240220,194900,35398044950,42600,42600,42600,42600,0
|
|
20240220,194800,35398044950,42600,42600,42600,42600,0
|
|
20240220,194700,35398044950,42600,42600,42600,42600,0
|
|
20240220,194600,35398044950,42600,42600,42600,42600,0
|
|
20240220,194500,35398044950,42600,42600,42600,42600,0
|
|
20240220,194400,35398044950,42600,42600,42600,42600,0
|
|
20240220,194300,35398044950,42600,42600,42600,42600,0
|
|
20240220,194200,35398044950,42600,42600,42600,42600,0
|
|
20240220,194100,35398044950,42600,42600,42600,42600,0
|
|
20240220,194000,35398044950,42600,42600,42600,42600,0
|
|
20240220,193900,35398044950,42600,42600,42600,42600,0
|
|
20240220,193800,35398044950,42600,42600,42600,42600,0
|
|
20240220,193700,35398044950,42600,42600,42600,42600,0
|
|
20240220,193600,35398044950,42600,42600,42600,42600,0
|
|
20240220,193500,35398044950,42600,42600,42600,42600,0
|
|
20240220,193400,35398044950,42600,42600,42600,42600,0
|
|
20240220,193300,35398044950,42600,42600,42600,42600,0
|
|
20240220,193200,35398044950,42600,42600,42600,42600,0
|
|
20240220,193100,35398044950,42600,42600,42600,42600,0
|
|
20240220,193000,35398044950,42600,42600,42600,42600,0
|
|
20240220,192900,35398044950,42600,42600,42600,42600,0
|
|
20240220,192800,35398044950,42600,42600,42600,42600,0
|
|
20240220,192700,35398044950,42600,42600,42600,42600,0
|
|
20240220,192600,35398044950,42600,42600,42600,42600,0
|
|
20240220,192500,35398044950,42600,42600,42600,42600,0
|
|
20240220,192400,35398044950,42600,42600,42600,42600,0
|
|
20240220,192300,35398044950,42600,42600,42600,42600,0
|
|
20240220,192200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,192100,35398044950,42600,42600,42600,42600,0
|
|
20240220,192000,35398044950,42600,42600,42600,42600,0
|
|
20240220,191900,35398044950,42600,42600,42600,42600,0
|
|
20240220,191800,35398044950,42600,42600,42600,42600,0
|
|
20240220,191700,35398044950,42600,42600,42600,42600,0
|
|
20240220,191600,35398044950,42600,42600,42600,42600,0
|
|
20240220,191500,35398044950,42600,42600,42600,42600,0
|
|
20240220,191400,35398044950,42600,42600,42600,42600,0
|
|
20240220,191300,35398044950,42600,42600,42600,42600,0
|
|
20240220,191200,35398044950,42600,42600,42600,42600,0
|
|
20240220,191100,35398044950,42600,42600,42600,42600,0
|
|
20240220,191000,35398044950,42600,42600,42600,42600,0
|
|
20240220,190900,35398044950,42600,42600,42600,42600,0
|
|
20240220,190800,35398044950,42600,42600,42600,42600,0
|
|
20240220,190700,35398044950,42600,42600,42600,42600,0
|
|
20240220,190600,35398044950,42600,42600,42600,42600,0
|
|
20240220,190500,35398044950,42600,42600,42600,42600,0
|
|
20240220,190400,35398044950,42600,42600,42600,42600,0
|
|
20240220,190300,35398044950,42600,42600,42600,42600,0
|
|
20240220,190200,35398044950,42600,42600,42600,42600,0
|
|
20240220,190100,35398044950,42600,42600,42600,42600,0
|
|
20240220,190000,35398044950,42600,42600,42600,42600,0
|
|
20240220,185900,35398044950,42600,42600,42600,42600,0
|
|
20240220,185800,35398044950,42600,42600,42600,42600,0
|
|
20240220,185700,35398044950,42600,42600,42600,42600,0
|
|
20240220,185600,35398044950,42600,42600,42600,42600,0
|
|
20240220,185500,35398044950,42600,42600,42600,42600,0
|
|
20240220,185400,35398044950,42600,42600,42600,42600,0
|
|
20240220,185300,35398044950,42600,42600,42600,42600,0
|
|
20240220,185200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,185100,35398044950,42600,42600,42600,42600,0
|
|
20240220,185000,35398044950,42600,42600,42600,42600,0
|
|
20240220,184900,35398044950,42600,42600,42600,42600,0
|
|
20240220,184800,35398044950,42600,42600,42600,42600,0
|
|
20240220,184700,35398044950,42600,42600,42600,42600,0
|
|
20240220,184600,35398044950,42600,42600,42600,42600,0
|
|
20240220,184500,35398044950,42600,42600,42600,42600,0
|
|
20240220,184400,35398044950,42600,42600,42600,42600,0
|
|
20240220,184300,35398044950,42600,42600,42600,42600,0
|
|
20240220,184200,35398044950,42600,42600,42600,42600,0
|
|
20240220,184100,35398044950,42600,42600,42600,42600,0
|
|
20240220,184000,35398044950,42600,42600,42600,42600,0
|
|
20240220,183900,35398044950,42600,42600,42600,42600,0
|
|
20240220,183800,35398044950,42600,42600,42600,42600,0
|
|
20240220,183700,35398044950,42600,42600,42600,42600,0
|
|
20240220,183600,35398044950,42600,42600,42600,42600,0
|
|
20240220,183500,35398044950,42600,42600,42600,42600,0
|
|
20240220,183400,35398044950,42600,42600,42600,42600,0
|
|
20240220,183300,35398044950,42600,42600,42600,42600,0
|
|
20240220,183200,35398044950,42600,42600,42600,42600,0
|
|
20240220,183100,35398044950,42600,42600,42600,42600,0
|
|
20240220,183000,35398044950,42600,42600,42600,42600,0
|
|
20240220,182900,35398044950,42600,42600,42600,42600,0
|
|
20240220,182800,35398044950,42600,42600,42600,42600,0
|
|
20240220,182700,35398044950,42600,42600,42600,42600,0
|
|
20240220,182600,35398044950,42600,42600,42600,42600,0
|
|
20240220,182500,35398044950,42600,42600,42600,42600,0
|
|
20240220,182400,35398044950,42600,42600,42600,42600,0
|
|
20240220,182300,35398044950,42600,42600,42600,42600,0
|
|
20240220,182200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,182100,35398044950,42600,42600,42600,42600,0
|
|
20240220,182000,35398044950,42600,42600,42600,42600,0
|
|
20240220,181900,35398044950,42600,42600,42600,42600,0
|
|
20240220,181800,35398044950,42600,42600,42600,42600,0
|
|
20240220,181700,35398044950,42600,42600,42600,42600,0
|
|
20240220,181600,35398044950,42600,42600,42600,42600,0
|
|
20240220,181500,35398044950,42600,42600,42600,42600,0
|
|
20240220,181400,35398044950,42600,42600,42600,42600,0
|
|
20240220,181300,35398044950,42600,42600,42600,42600,0
|
|
20240220,181200,35398044950,42600,42600,42600,42600,0
|
|
20240220,181100,35398044950,42600,42600,42600,42600,0
|
|
20240220,181000,35398044950,42600,42600,42600,42600,0
|
|
20240220,180900,35398044950,42600,42600,42600,42600,0
|
|
20240220,180800,35398044950,42600,42600,42600,42600,0
|
|
20240220,180700,35398044950,42600,42600,42600,42600,0
|
|
20240220,180600,35398044950,42600,42600,42600,42600,0
|
|
20240220,180500,35398044950,42600,42600,42600,42600,0
|
|
20240220,180400,35398044950,42600,42600,42600,42600,0
|
|
20240220,180300,35398044950,42600,42600,42600,42600,0
|
|
20240220,180200,35398044950,42600,42600,42600,42600,0
|
|
20240220,180100,35398044950,42600,42600,42600,42600,0
|
|
20240220,180000,35398044950,42600,42600,42600,42600,0
|
|
20240220,175900,35398044950,42600,42600,42600,42600,0
|
|
20240220,175800,35398044950,42600,42600,42600,42600,0
|
|
20240220,175700,35398044950,42600,42600,42600,42600,0
|
|
20240220,175600,35398044950,42600,42600,42600,42600,0
|
|
20240220,175500,35398044950,42600,42600,42600,42600,0
|
|
20240220,175400,35398044950,42600,42600,42600,42600,0
|
|
20240220,175300,35398044950,42600,42600,42600,42600,0
|
|
20240220,175200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,175100,35398044950,42600,42600,42600,42600,0
|
|
20240220,175000,35398044950,42600,42600,42600,42600,0
|
|
20240220,174900,35398044950,42600,42600,42600,42600,0
|
|
20240220,174800,35398044950,42600,42600,42600,42600,0
|
|
20240220,174700,35398044950,42600,42600,42600,42600,0
|
|
20240220,174600,35398044950,42600,42600,42600,42600,0
|
|
20240220,174500,35398044950,42600,42600,42600,42600,0
|
|
20240220,174400,35398044950,42600,42600,42600,42600,0
|
|
20240220,174300,35398044950,42600,42600,42600,42600,0
|
|
20240220,174200,35398044950,42600,42600,42600,42600,0
|
|
20240220,174100,35398044950,42600,42600,42600,42600,0
|
|
20240220,174000,35398044950,42600,42600,42600,42600,0
|
|
20240220,173900,35398044950,42600,42600,42600,42600,0
|
|
20240220,173800,35398044950,42600,42600,42600,42600,0
|
|
20240220,173700,35398044950,42600,42600,42600,42600,0
|
|
20240220,173600,35398044950,42600,42600,42600,42600,0
|
|
20240220,173500,35398044950,42600,42600,42600,42600,0
|
|
20240220,173400,35398044950,42600,42600,42600,42600,0
|
|
20240220,173300,35398044950,42600,42600,42600,42600,0
|
|
20240220,173200,35398044950,42600,42600,42600,42600,0
|
|
20240220,173100,35398044950,42600,42600,42600,42600,0
|
|
20240220,173000,35398044950,42600,42600,42600,42600,0
|
|
20240220,172900,35398044950,42600,42600,42600,42600,0
|
|
20240220,172800,35398044950,42600,42600,42600,42600,0
|
|
20240220,172700,35398044950,42600,42600,42600,42600,0
|
|
20240220,172600,35398044950,42600,42600,42600,42600,0
|
|
20240220,172500,35398044950,42600,42600,42600,42600,0
|
|
20240220,172400,35398044950,42600,42600,42600,42600,0
|
|
20240220,172300,35398044950,42600,42600,42600,42600,0
|
|
20240220,172200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,172100,35398044950,42600,42600,42600,42600,0
|
|
20240220,172000,35398044950,42600,42600,42600,42600,0
|
|
20240220,171900,35398044950,42600,42600,42600,42600,0
|
|
20240220,171800,35398044950,42600,42600,42600,42600,0
|
|
20240220,171700,35398044950,42600,42600,42600,42600,0
|
|
20240220,171600,35398044950,42600,42600,42600,42600,0
|
|
20240220,171500,35398044950,42600,42600,42600,42600,0
|
|
20240220,171400,35398044950,42600,42600,42600,42600,0
|
|
20240220,171300,35398044950,42600,42600,42600,42600,0
|
|
20240220,171200,35398044950,42600,42600,42600,42600,0
|
|
20240220,171100,35398044950,42600,42600,42600,42600,0
|
|
20240220,171000,35398044950,42600,42600,42600,42600,0
|
|
20240220,170900,35398044950,42600,42600,42600,42600,0
|
|
20240220,170800,35398044950,42600,42600,42600,42600,0
|
|
20240220,170700,35398044950,42600,42600,42600,42600,0
|
|
20240220,170600,35398044950,42600,42600,42600,42600,0
|
|
20240220,170500,35398044950,42600,42600,42600,42600,0
|
|
20240220,170400,35398044950,42600,42600,42600,42600,0
|
|
20240220,170300,35398044950,42600,42600,42600,42600,0
|
|
20240220,170200,35398044950,42600,42600,42600,42600,0
|
|
20240220,170100,35398044950,42600,42600,42600,42600,0
|
|
20240220,170000,35398044950,42600,42600,42600,42600,0
|
|
20240220,165900,35398044950,42600,42600,42600,42600,0
|
|
20240220,165800,35398044950,42600,42600,42600,42600,0
|
|
20240220,165700,35398044950,42600,42600,42600,42600,0
|
|
20240220,165600,35398044950,42600,42600,42600,42600,0
|
|
20240220,165500,35398044950,42600,42600,42600,42600,0
|
|
20240220,165400,35398044950,42600,42600,42600,42600,0
|
|
20240220,165300,35398044950,42600,42600,42600,42600,0
|
|
20240220,165200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,165100,35398044950,42600,42600,42600,42600,0
|
|
20240220,165000,35398044950,42600,42600,42600,42600,0
|
|
20240220,164900,35398044950,42600,42600,42600,42600,0
|
|
20240220,164800,35398044950,42600,42600,42600,42600,0
|
|
20240220,164700,35398044950,42600,42600,42600,42600,0
|
|
20240220,164600,35398044950,42600,42600,42600,42600,0
|
|
20240220,164500,35398044950,42600,42600,42600,42600,0
|
|
20240220,164400,35398044950,42600,42600,42600,42600,0
|
|
20240220,164300,35398044950,42600,42600,42600,42600,0
|
|
20240220,164200,35398044950,42600,42600,42600,42600,0
|
|
20240220,164100,35398044950,42600,42600,42600,42600,0
|
|
20240220,164000,35398044950,42600,42600,42600,42600,0
|
|
20240220,163900,35398044950,42600,42600,42600,42600,0
|
|
20240220,163800,35398044950,42600,42600,42600,42600,0
|
|
20240220,163700,35398044950,42600,42600,42600,42600,0
|
|
20240220,163600,35398044950,42600,42600,42600,42600,0
|
|
20240220,163500,35398044950,42600,42600,42600,42600,0
|
|
20240220,163400,35398044950,42600,42600,42600,42600,0
|
|
20240220,163300,35398044950,42600,42600,42600,42600,0
|
|
20240220,163200,35398044950,42600,42600,42600,42600,0
|
|
20240220,163100,35398044950,42600,42600,42600,42600,0
|
|
20240220,163000,35398044950,42600,42600,42600,42600,0
|
|
20240220,162900,35398044950,42600,42600,42600,42600,0
|
|
20240220,162800,35398044950,42600,42600,42600,42600,0
|
|
20240220,162700,35398044950,42600,42600,42600,42600,0
|
|
20240220,162600,35398044950,42600,42600,42600,42600,0
|
|
20240220,162500,35398044950,42600,42600,42600,42600,0
|
|
20240220,162400,35398044950,42600,42600,42600,42600,0
|
|
20240220,162300,35398044950,42600,42600,42600,42600,0
|
|
20240220,162200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,162100,35398044950,42600,42600,42600,42600,0
|
|
20240220,162000,35398044950,42600,42600,42600,42600,0
|
|
20240220,161900,35398044950,42600,42600,42600,42600,0
|
|
20240220,161800,35398044950,42600,42600,42600,42600,0
|
|
20240220,161700,35398044950,42600,42600,42600,42600,0
|
|
20240220,161600,35398044950,42600,42600,42600,42600,0
|
|
20240220,161500,35398044950,42600,42600,42600,42600,0
|
|
20240220,161400,35398044950,42600,42600,42600,42600,0
|
|
20240220,161300,35398044950,42600,42600,42600,42600,0
|
|
20240220,161200,35398044950,42600,42600,42600,42600,0
|
|
20240220,161100,35398044950,42600,42600,42600,42600,0
|
|
20240220,161000,35398044950,42600,42600,42600,42600,0
|
|
20240220,160900,35398044950,42600,42600,42600,42600,0
|
|
20240220,160800,35398044950,42600,42600,42600,42600,0
|
|
20240220,160700,35398044950,42600,42600,42600,42600,0
|
|
20240220,160600,35398044950,42600,42600,42600,42600,0
|
|
20240220,160500,35398044950,42600,42600,42600,42600,0
|
|
20240220,160400,35398044950,42600,42600,42600,42600,0
|
|
20240220,160300,35398044950,42600,42600,42600,42600,0
|
|
20240220,160200,35398044950,42600,42600,42600,42600,0
|
|
20240220,160100,35398044950,42600,42600,42600,42600,0
|
|
20240220,160000,35398044950,42600,42600,42600,42600,0
|
|
20240220,155900,35398044950,42600,42600,42600,42600,0
|
|
20240220,155800,35398044950,42600,42600,42600,42600,0
|
|
20240220,155700,35398044950,42600,42600,42600,42600,0
|
|
20240220,155600,35398044950,42600,42600,42600,42600,0
|
|
20240220,155500,35398044950,42600,42600,42600,42600,0
|
|
20240220,155400,35398044950,42600,42600,42600,42600,0
|
|
20240220,155300,35398044950,42600,42600,42600,42600,0
|
|
20240220,155200,35398044950,42600,42600,42600,42600,7159
|
|
20240220,155100,35398044950,42600,42600,42600,42600,0
|
|
20240220,155000,35398044950,42600,42600,42600,42600,0
|
|
20240220,154900,35398044950,42600,42600,42600,42600,0
|
|
20240220,154800,35398044950,42600,42600,42600,42600,0
|
|
20240220,154700,35398044950,42600,42600,42600,42600,0
|
|
20240220,154600,35398044950,42600,42600,42600,42600,0
|
|
20240220,154500,35398044950,42600,42600,42600,42600,0
|
|
20240220,154400,35398044950,42600,42600,42600,42600,0
|
|
20240220,154300,35398044950,42600,42600,42600,42600,0
|
|
20240220,154200,35398044950,42600,42600,42600,42600,0
|
|
20240220,154100,35398044950,42600,42600,42600,42600,0
|
|
20240220,154000,35398044950,42600,42600,42600,42600,0
|
|
20240220,153900,35398044950,42600,42600,42600,42600,0
|
|
20240220,153800,35398044950,42600,42600,42600,42600,0
|
|
20240220,153700,35398044950,42600,42600,42600,42600,0
|
|
20240220,153600,35398044950,42600,42600,42600,42600,0
|
|
20240220,153500,35398044950,42600,42600,42600,42600,0
|
|
20240220,153400,35398044950,42600,42600,42600,42600,0
|
|
20240220,153300,35398044950,42600,42600,42600,42600,0
|
|
20240220,153200,35398044950,42600,42600,42600,42600,0
|
|
20240220,153100,35398044950,42600,42600,42600,42600,0
|
|
20240220,153000,35398044950,42600,42600,42600,42600,7159
|
|
20240220,152900,35093071550,42600,42600,42600,42600,0
|
|
20240220,152800,35093071550,42600,42600,42600,42600,0
|
|
20240220,152700,35093071550,42600,42600,42600,42600,0
|
|
20240220,152600,35093071550,42600,42600,42600,42600,0
|
|
20240220,152500,35093071550,42600,42600,42600,42600,0
|
|
20240220,152400,35093071550,42600,42600,42600,42600,0
|
|
20240220,152300,35093071550,42600,42600,42600,42600,0
|
|
20240220,152200,35093071550,42600,42600,42600,42600,0
|
|
20240220,152100,35093071550,42600,42600,42600,42600,0
|
|
20240220,152000,35093071550,42600,42600,42600,42600,0
|
|
20240220,151900,35093071550,42600,42550,42600,42300,3018
|
|
20240220,151800,34964723600,42600,42450,42600,42450,1453
|
|
20240220,151700,34902916350,42450,42400,42500,42400,1900
|
|
20240220,151600,34822263800,42450,42400,42450,42350,750
|
|
20240220,151500,34790457450,42350,42400,42400,42350,1537
|
|
20240220,151400,34725349650,42350,42400,42450,42350,1183
|
|
20240220,151300,34675199750,42450,42400,42450,42350,707
|
|
20240220,151200,34645232800,42350,42400,42400,42350,792
|
|
20240220,151100,34611661400,42400,42350,42400,42350,596
|
|
20240220,151000,34586401400,42350,42350,42400,42350,432
|
|
20240220,150900,34568090550,42350,42250,42350,42250,578
|
|
20240220,150800,34543639650,42300,42350,42400,42300,590
|
|
20240220,150700,34518676900,42350,42400,42400,42300,1141
|
|
20240220,150600,34470350350,42400,42550,42550,42400,1295
|
|
20240220,150500,34415419950,42550,42500,42550,42500,581
|
|
20240220,150400,34390718650,42500,42500,42500,42450,497
|
|
20240220,150300,34369614900,42500,42450,42500,42400,1108
|
|
20240220,150200,34322568200,42500,42500,42500,42400,430
|
|
20240220,150100,34304314050,42500,42500,42550,42400,675
|
|
20240220,150000,34275635800,42500,42600,42600,42450,840
|
|
20240220,145900,34239879050,42500,42550,42600,42500,452
|
|
20240220,145800,34220639100,42450,42600,42600,42400,1040
|
|
20240220,145700,34176462300,42600,42450,42650,42400,797
|
|
20240220,145600,34142546600,42500,42400,42500,42400,607
|
|
20240220,145500,34116777600,42400,42400,42500,42350,407
|
|
20240220,145400,34099515450,42400,42500,42550,42350,406
|
|
20240220,145300,34082307400,42400,42550,42650,42400,2528
|
|
20240220,145200,33974731300,42550,42450,42550,42400,647
|
|
20240220,145100,33947240400,42400,42400,42450,42400,197
|
|
20240220,145000,33938887500,42400,42400,42450,42350,401
|
|
20240220,144900,33921883250,42350,42350,42350,42350,775
|
|
20240220,144800,33889062000,42350,42350,42350,42300,345
|
|
20240220,144700,33874455150,42350,42400,42400,42300,214
|
|
20240220,144600,33865391100,42400,42350,42400,42300,146
|
|
20240220,144500,33859205800,42400,42350,42400,42250,372
|
|
20240220,144400,33843455900,42300,42350,42400,42300,164
|
|
20240220,144300,33836511850,42400,42300,42400,42300,445
|
|
20240220,144200,33817643950,42300,42300,42400,42250,1231
|
|
20240220,144100,33765461200,42300,42300,42400,42300,116
|
|
20240220,144000,33760554300,42400,42150,42400,42150,185
|
|
20240220,143900,33752732750,42150,42450,42500,42050,4142
|
|
20240220,143800,33578038800,42450,42350,42450,42350,47
|
|
20240220,143700,33576046050,42350,42400,42450,42350,264
|
|
20240220,143600,33564853850,42400,42300,42400,42300,30
|
|
20240220,143500,33563583550,42350,42250,42400,42200,395
|
|
20240220,143400,33546874750,42250,42200,42300,42200,180
|
|
20240220,143300,33539272600,42200,42250,42250,42200,204
|
|
20240220,143200,33530657350,42250,42250,42250,42200,697
|
|
20240220,143100,33501224000,42250,42450,42450,42250,681
|
|
20240220,143000,33472444350,42450,42300,42450,42250,312
|
|
20240220,142900,33459231750,42300,42250,42300,42250,512
|
|
20240220,142800,33437598900,42250,42250,42300,42200,253
|
|
20240220,142700,33426907250,42250,42200,42250,42200,249
|
|
20240220,142600,33416392300,42200,42150,42200,42150,253
|
|
20240220,142500,33405723750,42150,42200,42200,42050,1059
|
|
20240220,142400,33361126750,42150,42200,42250,42150,64
|
|
20240220,142300,33358426550,42250,42200,42250,42150,362
|
|
20240220,142200,33343151100,42200,42100,42250,42100,276
|
|
20240220,142100,33331502750,42250,42100,42250,42100,582
|
|
20240220,142000,33306974850,42100,42150,42150,42050,196
|
|
20240220,141900,33298724550,42150,42200,42200,42050,436
|
|
20240220,141800,33280347400,42200,42050,42200,42050,872
|
|
20240220,141700,33243619150,42050,42050,42150,42000,1362
|
|
20240220,141600,33186354650,42050,42100,42150,42050,534
|
|
20240220,141500,33163872200,42150,42100,42150,42050,994
|
|
20240220,141400,33122019250,42150,42050,42150,42050,668
|
|
20240220,141300,33093923600,42050,42150,42150,42050,456
|
|
20240220,141200,33074733050,42150,42200,42200,42150,203
|
|
20240220,141100,33066173100,42200,42200,42250,42150,776
|
|
20240220,141000,33033427050,42150,42150,42150,42100,196
|
|
20240220,140900,33025170550,42150,42100,42250,42050,1770
|
|
20240220,140800,32950544000,42200,42150,42200,42100,995
|
|
20240220,140700,32908598850,42150,42150,42250,42150,466
|
|
20240220,140600,32888949300,42150,42150,42200,42050,549
|
|
20240220,140500,32865826950,42150,42050,42150,42000,1167
|
|
20240220,140400,32816737800,42050,42100,42100,42000,1404
|
|
20240220,140300,32757738900,42050,42200,42250,42050,1143
|
|
20240220,140200,32709631550,42200,42100,42250,42100,285
|
|
20240220,140100,32697620250,42250,42200,42250,42100,638
|
|
20240220,140000,32670717600,42200,42200,42200,42200,132
|
|
20240220,135900,32665147200,42250,42200,42250,42100,735
|
|
20240220,135800,32634145550,42200,42200,42300,42200,312
|
|
20240220,135700,32620968650,42250,42200,42300,42150,272
|
|
20240220,135600,32609483850,42250,42250,42250,42050,439
|
|
20240220,135500,32590938400,42300,42250,42300,42000,1325
|
|
20240220,135400,32535237250,42250,42100,42250,42000,1042
|
|
20240220,135300,32491344450,42100,42000,42100,42000,539
|
|
20240220,135200,32468670550,42000,42100,42100,42000,6054
|
|
20240220,135100,32214253100,42050,42150,42150,42050,1383
|
|
20240220,135000,32156039400,42150,42250,42250,42150,516
|
|
20240220,134900,32134270600,42200,42250,42300,42100,2838
|
|
20240220,134800,32014572750,42300,42250,42300,42200,438
|
|
20240220,134700,31996066400,42350,42350,42450,42200,511
|
|
20240220,134600,31974457150,42350,42150,42350,42100,1018
|
|
20240220,134500,31931516500,42150,42100,42150,42050,1824
|
|
20240220,134400,31854732500,42100,42100,42150,42050,1949
|
|
20240220,134300,31772719250,42100,42350,42350,42050,3109
|
|
20240220,134200,31641772250,42200,42500,42550,42150,6651
|
|
20240220,134100,31360108050,42550,42600,42600,42500,2101
|
|
20240220,134000,31270810450,42500,42600,42600,42500,2219
|
|
20240220,133900,31176498400,42550,42550,42650,42550,645
|
|
20240220,133800,31149028200,42600,42550,42600,42550,1208
|
|
20240220,133700,31097626400,42550,42650,42650,42550,913
|
|
20240220,133600,31058748850,42600,42600,42650,42550,904
|
|
20240220,133500,31020277900,42550,42650,42700,42550,270
|
|
20240220,133400,31008776100,42700,42650,42700,42600,549
|
|
20240220,133300,30985387400,42650,42650,42700,42600,211
|
|
20240220,133200,30976390250,42650,42600,42650,42600,823
|
|
20240220,133100,30941320650,42650,42600,42650,42600,248
|
|
20240220,133000,30930747550,42600,42650,42750,42600,1055
|
|
20240220,132900,30885793050,42650,42650,42750,42600,249
|
|
20240220,132800,30875174350,42750,42650,42750,42600,844
|
|
20240220,132700,30839209600,42700,42650,42750,42600,157
|
|
20240220,132600,30832510650,42650,42650,42750,42600,502
|
|
20240220,132500,30811111400,42800,42600,42800,42600,325
|
|
20240220,132400,30797263350,42600,42600,42650,42600,823
|
|
20240220,132300,30762202650,42600,42700,42700,42600,544
|
|
20240220,132200,30739006450,42700,42700,42700,42600,683
|
|
20240220,132100,30709884900,42750,42800,42800,42700,593
|
|
20240220,132000,30684558300,42800,42800,42800,42750,553
|
|
20240220,131900,30660900800,42800,42800,42850,42800,697
|
|
20240220,131800,30631068250,42800,42850,42850,42800,461
|
|
20240220,131700,30611320800,42850,42800,42850,42800,365
|
|
20240220,131600,30595688500,42800,42800,42850,42750,277
|
|
20240220,131500,30583832050,42800,42800,42800,42750,137
|
|
20240220,131400,30577973800,42800,42800,42800,42800,198
|
|
20240220,131300,30569499400,42800,42900,42900,42800,676
|
|
20240220,131200,30540546850,42900,42850,42950,42850,342
|
|
20240220,131100,30525879100,42850,42950,42950,42800,812
|
|
20240220,131000,30491051350,42950,43000,43000,42900,1147
|
|
20240220,130900,30441772400,43000,42900,43000,42850,1137
|
|
20240220,130800,30392973500,42900,42900,43000,42850,925
|
|
20240220,130700,30353250800,42900,42850,43000,42850,2950
|
|
20240220,130600,30226508600,42850,42800,42900,42700,1227
|
|
20240220,130500,30174010300,42800,42700,42800,42650,1133
|
|
20240220,130400,30125608950,42700,42700,42700,42650,89
|
|
20240220,130300,30121808900,42650,42750,42750,42600,782
|
|
20240220,130200,30088438650,42700,42700,42700,42600,363
|
|
20240220,130100,30072954450,42700,42600,42700,42600,643
|
|
20240220,130000,30045534100,42650,42550,42650,42550,417
|
|
20240220,125900,30027768000,42550,42600,42650,42550,684
|
|
20240220,125800,29998634600,42600,42700,42750,42550,195
|
|
20240220,125700,29990321750,42500,42600,42700,42500,1467
|
|
20240220,125600,29927887100,42650,42650,42700,42600,110
|
|
20240220,125500,29923197400,42700,42600,42700,42500,1023
|
|
20240220,125400,29879654200,42600,42600,42700,42550,505
|
|
20240220,125300,29858147500,42600,42550,42600,42550,821
|
|
20240220,125200,29823193400,42550,42550,42600,42550,882
|
|
20240220,125100,29785661500,42600,42600,42650,42550,336
|
|
20240220,125000,29771353200,42600,42650,42650,42550,1867
|
|
20240220,124900,29691813700,42650,42750,42800,42600,1361
|
|
20240220,124800,29633693150,42800,42700,42800,42700,1030
|
|
20240220,124700,29589661900,42700,42650,42700,42650,175
|
|
20240220,124600,29582197700,42700,42650,42700,42600,490
|
|
20240220,124500,29561309600,42650,42650,42650,42600,556
|
|
20240220,124400,29537596250,42650,42700,42700,42600,372
|
|
20240220,124300,29521732950,42700,42600,42700,42600,402
|
|
20240220,124200,29504590050,42600,42550,42600,42550,619
|
|
20240220,124100,29478246600,42550,42600,42600,42500,1858
|
|
20240220,124000,29399194750,42600,42550,42650,42550,775
|
|
20240220,123900,29366204550,42550,42650,42650,42550,1945
|
|
20240220,123800,29283324600,42650,42650,42650,42650,462
|
|
20240220,123700,29263620300,42650,42700,42700,42650,369
|
|
20240220,123600,29247877750,42700,42650,42700,42650,379
|
|
20240220,123500,29231711800,42650,42700,42700,42600,552
|
|
20240220,123400,29208181150,42700,42600,42700,42600,2046
|
|
20240220,123300,29121000250,42600,42700,42700,42600,1048
|
|
20240220,123200,29076293550,42700,42700,42800,42700,401
|
|
20240220,123100,29059168800,42700,42750,42800,42700,456
|
|
20240220,123000,29039679100,42800,42800,42800,42650,955
|
|
20240220,122900,28998899700,42700,42800,42850,42650,3362
|
|
20240220,122800,28855236850,42800,42900,42950,42800,1191
|
|
20240220,122700,28804246750,42900,43000,43000,42850,1045
|
|
20240220,122600,28759393500,43000,42950,43000,42900,647
|
|
20240220,122500,28731602450,42950,43100,43100,42950,2151
|
|
20240220,122400,28639067700,43100,43050,43100,43000,637
|
|
20240220,122300,28611632550,43100,43050,43100,43000,425
|
|
20240220,122200,28593341250,43100,43050,43100,43000,494
|
|
20240220,122100,28572081050,43050,43050,43100,43000,487
|
|
20240220,122000,28551111700,43000,43050,43100,43000,649
|
|
20240220,121900,28523191150,43050,43100,43100,43050,541
|
|
20240220,121800,28499893350,43100,43100,43150,43000,1133
|
|
20240220,121700,28451056550,43150,43000,43150,42950,679
|
|
20240220,121600,28421836200,43100,43050,43100,43000,679
|
|
20240220,121500,28392591150,43100,42950,43100,42950,2600
|
|
20240220,121400,28280700550,42950,43000,43000,42950,199
|
|
20240220,121300,28272153200,42950,42900,42950,42900,96
|
|
20240220,121200,28268032300,42900,43000,43050,42900,463
|
|
20240220,121100,28248135150,43000,42850,43000,42750,1445
|
|
20240220,121000,28186181300,42850,42900,42900,42700,3323
|
|
20240220,120900,28043956400,42900,42900,42950,42900,1371
|
|
20240220,120800,27985123200,42950,43050,43100,42900,1032
|
|
20240220,120700,27940756550,43100,43050,43100,43000,772
|
|
20240220,120600,27907515200,43050,42950,43100,42900,559
|
|
20240220,120500,27883475550,42950,43000,43000,42900,1995
|
|
20240220,120400,27797761000,43000,43100,43100,43000,408
|
|
20240220,120300,27780197850,43050,43050,43100,43050,1042
|
|
20240220,120200,27735335350,43050,43200,43200,43050,1091
|
|
20240220,120100,27688326150,43200,43200,43200,43100,1303
|
|
20240220,120000,27632064650,43200,43150,43200,43100,797
|
|
20240220,115900,27597657450,43150,43100,43150,43050,558
|
|
20240220,115800,27573605950,43150,43100,43150,43050,603
|
|
20240220,115700,27547612800,43050,43000,43150,43000,431
|
|
20240220,115600,27529048650,43000,43050,43150,43000,1400
|
|
20240220,115500,27468817550,43000,43100,43200,43000,2702
|
|
20240220,115400,27352519500,43200,43100,43200,43050,1159
|
|
20240220,115300,27302593000,43050,43100,43150,43050,1459
|
|
20240220,115200,27239746300,43100,43200,43250,43100,1219
|
|
20240220,115100,27187116850,43250,43100,43250,43050,1032
|
|
20240220,115000,27142607100,43050,43250,43300,43050,1778
|
|
20240220,114900,27065871350,43200,43050,43250,43050,1193
|
|
20240220,114800,27014450450,43050,43100,43200,43050,1385
|
|
20240220,114700,26954776050,43250,42950,43450,42950,1308
|
|
20240220,114600,26898288700,42950,43250,43300,42900,8883
|
|
20240220,114500,26515992900,43300,43500,43550,43250,6074
|
|
20240220,114400,26252210700,43500,43400,43500,43350,2831
|
|
20240220,114300,26129210200,43350,43400,43400,43250,2626
|
|
20240220,114200,26015485450,43400,43100,43500,43050,4857
|
|
20240220,114100,25805516650,43150,43350,43350,43100,7149
|
|
20240220,114000,25496577700,43300,43250,43400,43200,4366
|
|
20240220,113900,25307526250,43250,43750,43750,43250,9632
|
|
20240220,113800,24889317100,43550,43900,43900,43550,8100
|
|
20240220,113700,24535318600,43900,43950,44150,43850,13341
|
|
20240220,113600,23947978250,43950,43850,44200,43850,10992
|
|
20240220,113500,23463855000,43900,44500,44500,43600,16975
|
|
20240220,113400,22716236350,44500,44550,44700,43450,31502
|
|
20240220,113300,21318995600,44550,43900,44750,43850,50050
|
|
20240220,113200,19098661150,43900,43250,43950,43250,28098
|
|
20240220,113100,17874721450,43250,43200,43300,43100,4037
|
|
20240220,113000,17700382900,43200,43150,43300,43100,6826
|
|
20240220,112900,17405414750,43150,43150,43200,43000,5816
|
|
20240220,112800,17154679200,43050,43150,43350,43050,7914
|
|
20240220,112700,16812466200,43200,43000,43250,42950,10897
|
|
20240220,112600,16342942600,42950,42950,43000,42900,5027
|
|
20240220,112500,16126982600,42950,42850,43000,42850,5247
|
|
20240220,112400,15901803600,42700,42500,42850,42500,3546
|
|
20240220,112300,15750487000,42450,42500,42550,42450,551
|
|
20240220,112200,15727068100,42500,42350,42500,42350,298
|
|
20240220,112100,15714410900,42350,42400,42500,42300,619
|
|
20240220,112000,15688205800,42400,42400,42550,42350,785
|
|
20240220,111900,15654909500,42400,42650,42650,42400,552
|
|
20240220,111800,15631481800,42650,42300,42650,42250,822
|
|
20240220,111700,15596573800,42300,42200,42450,42200,435
|
|
20240220,111600,15578156950,42200,42450,42500,42200,2315
|
|
20240220,111500,15480173600,42400,42400,42550,42400,1086
|
|
20240220,111400,15434037000,42450,42350,42550,42300,1638
|
|
20240220,111300,15364497450,42400,42300,42400,42250,3745
|
|
20240220,111200,15205925400,42250,42250,42400,42250,3077
|
|
20240220,111100,15075757150,42250,42050,42250,42000,714
|
|
20240220,111000,15045723300,42000,41950,42000,41850,2056
|
|
20240220,110900,14959395100,41900,41950,41950,41800,1255
|
|
20240220,110800,14906799950,41950,42050,42100,41950,698
|
|
20240220,110700,14877490250,42050,42050,42100,42000,171
|
|
20240220,110600,14870299950,42050,41950,42250,41900,1438
|
|
20240220,110500,14809845050,41850,41900,41900,41800,1050
|
|
20240220,110400,14765903650,41850,41900,41950,41800,1710
|
|
20240220,110300,14694325950,41900,42000,42000,41900,2388
|
|
20240220,110200,14594153000,42000,42050,42100,41950,1841
|
|
20240220,110100,14516821550,42050,42150,42150,42050,1998
|
|
20240220,110000,14432724250,42100,42250,42300,42100,1536
|
|
20240220,105900,14367914550,42250,42350,42400,42250,1400
|
|
20240220,105800,14308663150,42400,42400,42450,42350,535
|
|
20240220,105700,14285983000,42400,42300,42400,42300,1336
|
|
20240220,105600,14229361350,42350,42250,42350,42200,750
|
|
20240220,105500,14197673400,42200,42100,42200,42100,651
|
|
20240220,105400,14170239950,42100,42150,42150,42100,840
|
|
20240220,105300,14134867650,42100,42100,42150,42050,1115
|
|
20240220,105200,14087936300,42050,42050,42100,42000,3165
|
|
20240220,105100,13954865150,42100,42100,42200,42000,2713
|
|
20240220,105000,13840855150,42100,42200,42250,42050,2819
|
|
20240220,104900,13722088050,42100,42450,42500,42100,3818
|
|
20240220,104800,13560608800,42500,42550,42750,42500,3899
|
|
20240220,104700,13394812100,42500,42750,42750,42500,788
|
|
20240220,104600,13361201600,42750,42750,42750,42600,966
|
|
20240220,104500,13319972200,42750,42800,42800,42600,1260
|
|
20240220,104400,13266140900,42700,42900,43000,42700,3431
|
|
20240220,104300,13118917200,42800,42500,42900,42500,2578
|
|
20240220,104200,13009191750,42500,42650,42700,42500,2027
|
|
20240220,104100,12922993350,42550,42400,42700,42400,2773
|
|
20240220,104000,12804916800,42500,43150,43150,42400,10715
|
|
20240220,103900,12346292050,43150,42900,43150,42900,5546
|
|
20240220,103800,12107463750,42950,42900,43000,42850,4725
|
|
20240220,103700,11904770200,42900,42800,43050,42750,6184
|
|
20240220,103600,11639502850,42750,42850,42900,42500,7199
|
|
20240220,103500,11331939650,42900,42700,43000,42650,7809
|
|
20240220,103400,10996706050,42850,43450,43450,42600,14122
|
|
20240220,103300,10387261700,43400,43000,43500,42850,20448
|
|
20240220,103200,9502544750,43000,42700,43000,42400,16112
|
|
20240220,103100,8811712850,42700,42150,42700,42050,14742
|
|
20240220,103000,8186830450,42100,41900,42150,41750,6314
|
|
20240220,102900,7921902150,41850,41900,41950,41850,491
|
|
20240220,102800,7901329650,41900,41750,41900,41650,1937
|
|
20240220,102700,7820348950,41800,41850,41850,41650,862
|
|
20240220,102600,7784365800,41800,41900,41950,41750,1197
|
|
20240220,102500,7734226150,41950,42150,42200,41900,2298
|
|
20240220,102400,7637545550,42150,41950,42150,41850,2056
|
|
20240220,102300,7551040400,42100,42200,42200,41850,3020
|
|
20240220,102200,7423904100,42200,42100,42250,42100,5583
|
|
20240220,102100,7188252800,42100,41700,42150,41700,9186
|
|
20240220,102000,6802988450,41700,41550,41800,41500,4343
|
|
20240220,101900,6622085100,41500,41550,41600,41450,1038
|
|
20240220,101800,6578986450,41600,41400,41600,41300,1590
|
|
20240220,101700,6513054600,41400,41400,41500,41400,96
|
|
20240220,101600,6509077250,41400,41450,41450,41400,131
|
|
20240220,101500,6503647500,41450,41300,41450,41200,932
|
|
20240220,101400,6465163400,41250,41100,41250,41050,1323
|
|
20240220,101300,6410729900,41100,41100,41100,41050,403
|
|
20240220,101200,6394166950,41150,41150,41200,41050,1021
|
|
20240220,101100,6352197000,41150,41100,41150,41100,389
|
|
20240220,101000,6336207000,41150,41200,41200,41100,741
|
|
20240220,100900,6305703100,41200,41200,41250,41200,423
|
|
20240220,100800,6288263850,41250,41200,41250,41200,420
|
|
20240220,100700,6270952500,41200,41200,41250,41200,659
|
|
20240220,100600,6243795700,41250,41200,41250,41200,91
|
|
20240220,100500,6240044700,41200,41250,41250,41200,353
|
|
20240220,100400,6225497950,41250,41200,41250,41200,182
|
|
20240220,100300,6217998550,41200,41100,41200,41100,226
|
|
20240220,100200,6208700700,41150,41100,41150,41100,228
|
|
20240220,100100,6199326450,41100,41100,41100,41100,815
|
|
20240220,100000,6165829950,41050,41150,41250,41050,2350
|
|
20240220,095900,6069155050,41300,41350,41350,41100,3118
|
|
20240220,095800,5940655450,41350,41350,41550,41300,1915
|
|
20240220,095700,5861273000,41300,41300,41300,41250,137
|
|
20240220,095600,5855617200,41300,41300,41300,41250,191
|
|
20240220,095500,5847736600,41250,41250,41300,41200,324
|
|
20240220,095400,5834367100,41250,41250,41250,41250,349
|
|
20240220,095300,5819970850,41250,41250,41300,41200,377
|
|
20240220,095200,5804437100,41200,41250,41450,41200,1975
|
|
20240220,095100,5722953250,41350,41450,41450,41300,442
|
|
20240220,095000,5704673400,41350,41450,41450,41300,246
|
|
20240220,094900,5694502550,41450,41250,41450,41250,1189
|
|
20240220,094800,5645357250,41250,41250,41300,41250,450
|
|
20240220,094700,5626786900,41250,41300,41300,41250,222
|
|
20240220,094600,5617625050,41300,41350,41350,41300,1343
|
|
20240220,094500,5562127950,41350,41350,41500,41350,559
|
|
20240220,094400,5539012550,41350,41500,41550,41200,1216
|
|
20240220,094300,5488791400,41550,41600,41600,41300,1870
|
|
20240220,094200,5411207450,41600,41400,41600,41400,133
|
|
20240220,094100,5405685000,41400,41450,41600,41400,1537
|
|
20240220,094000,5341962300,41500,41300,41500,41250,783
|
|
20240220,093900,5309499700,41250,41400,41450,41250,2511
|
|
20240220,093800,5205824300,41400,41300,41400,41150,1900
|
|
20240220,093700,5127400400,41350,41400,41450,41300,851
|
|
20240220,093600,5092185050,41400,41550,41550,41350,1665
|
|
20240220,093500,5023239200,41500,41600,41700,41400,3273
|
|
20240220,093400,4887310800,41600,41700,41750,41500,1689
|
|
20240220,093300,4817073350,41750,41850,42000,41600,2772
|
|
20240220,093200,4701241750,41900,41900,42100,41750,2604
|
|
20240220,093100,4592092350,41950,41950,42200,41950,11093
|
|
20240220,093000,4125218000,41950,41550,42100,41400,13882
|
|
20240220,092900,3543865800,41450,41400,41550,41350,1465
|
|
20240220,092800,3483129400,41450,41650,41700,41450,2081
|
|
20240220,092700,3396610700,41700,41750,41800,41600,2685
|
|
20240220,092600,3284659650,41650,41800,41900,41550,2074
|
|
20240220,092500,3198216550,41850,41650,41950,41650,7236
|
|
20240220,092400,2895452100,41900,40800,41900,40800,13074
|
|
20240220,092300,2355143900,40750,40800,41000,40700,1724
|
|
20240220,092200,2284838050,40850,40850,40900,40800,1298
|
|
20240220,092100,2231826200,40850,40950,40950,40850,1264
|
|
20240220,092000,2180150450,40950,41000,41100,40900,689
|
|
20240220,091900,2151910200,41150,41000,41150,40850,1188
|
|
20240220,091800,2103120750,40800,40800,41000,40750,3259
|
|
20240220,091700,1970142200,40800,41050,41050,40800,1549
|
|
20240220,091600,1906699000,41050,41050,41150,41000,1302
|
|
20240220,091500,1853183800,41150,41400,41450,41000,2630
|
|
20240220,091400,1744938500,41450,41350,41450,41250,938
|
|
20240220,091300,1706126350,41350,41450,41500,41350,604
|
|
20240220,091200,1681097650,41350,41250,41500,41250,1469
|
|
20240220,091100,1620361050,41250,41150,41500,41100,1030
|
|
20240220,091000,1577818250,41150,41600,41600,41100,1452
|
|
20240220,090900,1517840650,41500,41350,41650,41150,1340
|
|
20240220,090800,1462282200,41350,41950,42100,41150,4677
|
|
20240220,090700,1267574400,42000,41350,42000,41350,4287
|
|
20240220,090600,1088328150,41350,41450,41850,40900,4441
|
|
20240220,090500,904221150,41450,41500,41550,41350,2307
|
|
20240220,090400,808508950,41550,40150,41550,40100,2917
|
|
20240220,090300,689028900,40150,41300,41300,40100,7460
|
|
20240220,090200,384745950,41300,41400,41400,41300,2058
|
|
20240220,090100,299673050,41400,41350,41400,41350,3232
|
|
20240220,090000,165935850,41350,41300,41400,41300,4015
|