719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,205600,677944750,23150,23150,23150,23150,660
|
|
20240215,205500,677944750,23150,23150,23150,23150,0
|
|
20240215,205400,677944750,23150,23150,23150,23150,0
|
|
20240215,205300,677944750,23150,23150,23150,23150,0
|
|
20240215,205200,677944750,23150,23150,23150,23150,0
|
|
20240215,205100,677944750,23150,23150,23150,23150,0
|
|
20240215,205000,677944750,23150,23150,23150,23150,0
|
|
20240215,204900,677944750,23150,23150,23150,23150,0
|
|
20240215,204800,677944750,23150,23150,23150,23150,0
|
|
20240215,204700,677944750,23150,23150,23150,23150,0
|
|
20240215,204600,677944750,23150,23150,23150,23150,0
|
|
20240215,204500,677944750,23150,23150,23150,23150,0
|
|
20240215,204400,677944750,23150,23150,23150,23150,0
|
|
20240215,204300,677944750,23150,23150,23150,23150,0
|
|
20240215,204200,677944750,23150,23150,23150,23150,0
|
|
20240215,204100,677944750,23150,23150,23150,23150,0
|
|
20240215,204000,677944750,23150,23150,23150,23150,0
|
|
20240215,203900,677944750,23150,23150,23150,23150,0
|
|
20240215,203800,677944750,23150,23150,23150,23150,0
|
|
20240215,203700,677944750,23150,23150,23150,23150,0
|
|
20240215,203600,677944750,23150,23150,23150,23150,0
|
|
20240215,203500,677944750,23150,23150,23150,23150,0
|
|
20240215,203400,677944750,23150,23150,23150,23150,0
|
|
20240215,203300,677944750,23150,23150,23150,23150,0
|
|
20240215,203200,677944750,23150,23150,23150,23150,0
|
|
20240215,203100,677944750,23150,23150,23150,23150,0
|
|
20240215,203000,677944750,23150,23150,23150,23150,0
|
|
20240215,202900,677944750,23150,23150,23150,23150,0
|
|
20240215,202800,677944750,23150,23150,23150,23150,0
|
|
20240215,202700,677944750,23150,23150,23150,23150,0
|
|
20240215,202600,677944750,23150,23150,23150,23150,660
|
|
20240215,202500,677944750,23150,23150,23150,23150,0
|
|
20240215,202400,677944750,23150,23150,23150,23150,0
|
|
20240215,202300,677944750,23150,23150,23150,23150,0
|
|
20240215,202200,677944750,23150,23150,23150,23150,0
|
|
20240215,202100,677944750,23150,23150,23150,23150,0
|
|
20240215,202000,677944750,23150,23150,23150,23150,0
|
|
20240215,201900,677944750,23150,23150,23150,23150,0
|
|
20240215,201800,677944750,23150,23150,23150,23150,0
|
|
20240215,201700,677944750,23150,23150,23150,23150,0
|
|
20240215,201600,677944750,23150,23150,23150,23150,0
|
|
20240215,201500,677944750,23150,23150,23150,23150,0
|
|
20240215,201400,677944750,23150,23150,23150,23150,0
|
|
20240215,201300,677944750,23150,23150,23150,23150,0
|
|
20240215,201200,677944750,23150,23150,23150,23150,0
|
|
20240215,201100,677944750,23150,23150,23150,23150,0
|
|
20240215,201000,677944750,23150,23150,23150,23150,0
|
|
20240215,200900,677944750,23150,23150,23150,23150,0
|
|
20240215,200800,677944750,23150,23150,23150,23150,0
|
|
20240215,200700,677944750,23150,23150,23150,23150,0
|
|
20240215,200600,677944750,23150,23150,23150,23150,0
|
|
20240215,200500,677944750,23150,23150,23150,23150,0
|
|
20240215,200400,677944750,23150,23150,23150,23150,0
|
|
20240215,200300,677944750,23150,23150,23150,23150,0
|
|
20240215,200200,677944750,23150,23150,23150,23150,0
|
|
20240215,200100,677944750,23150,23150,23150,23150,0
|
|
20240215,200000,677944750,23150,23150,23150,23150,0
|
|
20240215,195900,677944750,23150,23150,23150,23150,0
|
|
20240215,195800,677944750,23150,23150,23150,23150,0
|
|
20240215,195700,677944750,23150,23150,23150,23150,0
|
|
20240215,195600,677944750,23150,23150,23150,23150,660
|
|
20240215,195500,677944750,23150,23150,23150,23150,0
|
|
20240215,195400,677944750,23150,23150,23150,23150,0
|
|
20240215,195300,677944750,23150,23150,23150,23150,0
|
|
20240215,195200,677944750,23150,23150,23150,23150,0
|
|
20240215,195100,677944750,23150,23150,23150,23150,0
|
|
20240215,195000,677944750,23150,23150,23150,23150,0
|
|
20240215,194900,677944750,23150,23150,23150,23150,0
|
|
20240215,194800,677944750,23150,23150,23150,23150,0
|
|
20240215,194700,677944750,23150,23150,23150,23150,0
|
|
20240215,194600,677944750,23150,23150,23150,23150,0
|
|
20240215,194500,677944750,23150,23150,23150,23150,0
|
|
20240215,194400,677944750,23150,23150,23150,23150,0
|
|
20240215,194300,677944750,23150,23150,23150,23150,0
|
|
20240215,194200,677944750,23150,23150,23150,23150,0
|
|
20240215,194100,677944750,23150,23150,23150,23150,0
|
|
20240215,194000,677944750,23150,23150,23150,23150,0
|
|
20240215,193900,677944750,23150,23150,23150,23150,0
|
|
20240215,193800,677944750,23150,23150,23150,23150,0
|
|
20240215,193700,677944750,23150,23150,23150,23150,0
|
|
20240215,193600,677944750,23150,23150,23150,23150,0
|
|
20240215,193500,677944750,23150,23150,23150,23150,0
|
|
20240215,193400,677944750,23150,23150,23150,23150,0
|
|
20240215,193300,677944750,23150,23150,23150,23150,0
|
|
20240215,193200,677944750,23150,23150,23150,23150,0
|
|
20240215,193100,677944750,23150,23150,23150,23150,0
|
|
20240215,193000,677944750,23150,23150,23150,23150,0
|
|
20240215,192900,677944750,23150,23150,23150,23150,0
|
|
20240215,192800,677944750,23150,23150,23150,23150,0
|
|
20240215,192700,677944750,23150,23150,23150,23150,0
|
|
20240215,192600,677944750,23150,23150,23150,23150,660
|
|
20240215,192500,677944750,23150,23150,23150,23150,0
|
|
20240215,192400,677944750,23150,23150,23150,23150,0
|
|
20240215,192300,677944750,23150,23150,23150,23150,0
|
|
20240215,192200,677944750,23150,23150,23150,23150,0
|
|
20240215,192100,677944750,23150,23150,23150,23150,0
|
|
20240215,192000,677944750,23150,23150,23150,23150,0
|
|
20240215,191900,677944750,23150,23150,23150,23150,0
|
|
20240215,191800,677944750,23150,23150,23150,23150,0
|
|
20240215,191700,677944750,23150,23150,23150,23150,0
|
|
20240215,191600,677944750,23150,23150,23150,23150,0
|
|
20240215,191500,677944750,23150,23150,23150,23150,0
|
|
20240215,191400,677944750,23150,23150,23150,23150,0
|
|
20240215,191300,677944750,23150,23150,23150,23150,0
|
|
20240215,191200,677944750,23150,23150,23150,23150,0
|
|
20240215,191100,677944750,23150,23150,23150,23150,0
|
|
20240215,191000,677944750,23150,23150,23150,23150,0
|
|
20240215,190900,677944750,23150,23150,23150,23150,0
|
|
20240215,190800,677944750,23150,23150,23150,23150,0
|
|
20240215,190700,677944750,23150,23150,23150,23150,0
|
|
20240215,190600,677944750,23150,23150,23150,23150,0
|
|
20240215,190500,677944750,23150,23150,23150,23150,0
|
|
20240215,190400,677944750,23150,23150,23150,23150,0
|
|
20240215,190300,677944750,23150,23150,23150,23150,0
|
|
20240215,190200,677944750,23150,23150,23150,23150,0
|
|
20240215,190100,677944750,23150,23150,23150,23150,0
|
|
20240215,190000,677944750,23150,23150,23150,23150,0
|
|
20240215,185900,677944750,23150,23150,23150,23150,0
|
|
20240215,185800,677944750,23150,23150,23150,23150,0
|
|
20240215,185700,677944750,23150,23150,23150,23150,0
|
|
20240215,185600,677944750,23150,23150,23150,23150,660
|
|
20240215,185500,677944750,23150,23150,23150,23150,0
|
|
20240215,185400,677944750,23150,23150,23150,23150,0
|
|
20240215,185300,677944750,23150,23150,23150,23150,0
|
|
20240215,185200,677944750,23150,23150,23150,23150,0
|
|
20240215,185100,677944750,23150,23150,23150,23150,0
|
|
20240215,185000,677944750,23150,23150,23150,23150,0
|
|
20240215,184900,677944750,23150,23150,23150,23150,0
|
|
20240215,184800,677944750,23150,23150,23150,23150,0
|
|
20240215,184700,677944750,23150,23150,23150,23150,0
|
|
20240215,184600,677944750,23150,23150,23150,23150,0
|
|
20240215,184500,677944750,23150,23150,23150,23150,0
|
|
20240215,184400,677944750,23150,23150,23150,23150,0
|
|
20240215,184300,677944750,23150,23150,23150,23150,0
|
|
20240215,184200,677944750,23150,23150,23150,23150,0
|
|
20240215,184100,677944750,23150,23150,23150,23150,0
|
|
20240215,184000,677944750,23150,23150,23150,23150,0
|
|
20240215,183900,677944750,23150,23150,23150,23150,0
|
|
20240215,183800,677944750,23150,23150,23150,23150,0
|
|
20240215,183700,677944750,23150,23150,23150,23150,0
|
|
20240215,183600,677944750,23150,23150,23150,23150,0
|
|
20240215,183500,677944750,23150,23150,23150,23150,0
|
|
20240215,183400,677944750,23150,23150,23150,23150,0
|
|
20240215,183300,677944750,23150,23150,23150,23150,0
|
|
20240215,183200,677944750,23150,23150,23150,23150,0
|
|
20240215,183100,677944750,23150,23150,23150,23150,0
|
|
20240215,183000,677944750,23150,23150,23150,23150,0
|
|
20240215,182900,677944750,23150,23150,23150,23150,0
|
|
20240215,182800,677944750,23150,23150,23150,23150,0
|
|
20240215,182700,677944750,23150,23150,23150,23150,0
|
|
20240215,182600,677944750,23150,23150,23150,23150,660
|
|
20240215,182500,677944750,23150,23150,23150,23150,0
|
|
20240215,182400,677944750,23150,23150,23150,23150,0
|
|
20240215,182300,677944750,23150,23150,23150,23150,0
|
|
20240215,182200,677944750,23150,23150,23150,23150,0
|
|
20240215,182100,677944750,23150,23150,23150,23150,0
|
|
20240215,182000,677944750,23150,23150,23150,23150,0
|
|
20240215,181900,677944750,23150,23150,23150,23150,0
|
|
20240215,181800,677944750,23150,23150,23150,23150,0
|
|
20240215,181700,677944750,23150,23150,23150,23150,0
|
|
20240215,181600,677944750,23150,23150,23150,23150,0
|
|
20240215,181500,677944750,23150,23150,23150,23150,0
|
|
20240215,181400,677944750,23150,23150,23150,23150,0
|
|
20240215,181300,677944750,23150,23150,23150,23150,0
|
|
20240215,181200,677944750,23150,23150,23150,23150,0
|
|
20240215,181100,677944750,23150,23150,23150,23150,0
|
|
20240215,181000,677944750,23150,23150,23150,23150,0
|
|
20240215,180900,677944750,23150,23150,23150,23150,0
|
|
20240215,180800,677944750,23150,23150,23150,23150,0
|
|
20240215,180700,677944750,23150,23150,23150,23150,0
|
|
20240215,180600,677944750,23150,23150,23150,23150,0
|
|
20240215,180500,677944750,23150,23150,23150,23150,0
|
|
20240215,180400,677944750,23150,23150,23150,23150,0
|
|
20240215,180300,677944750,23150,23150,23150,23150,0
|
|
20240215,180200,677944750,23150,23150,23150,23150,0
|
|
20240215,180100,677944750,23150,23150,23150,23150,0
|
|
20240215,180000,677944750,23150,23150,23150,23150,0
|
|
20240215,175900,677944750,23150,23150,23150,23150,0
|
|
20240215,175800,677944750,23150,23150,23150,23150,0
|
|
20240215,175700,677944750,23150,23150,23150,23150,0
|
|
20240215,175600,677944750,23150,23150,23150,23150,660
|
|
20240215,175500,677944750,23150,23150,23150,23150,0
|
|
20240215,175400,677944750,23150,23150,23150,23150,0
|
|
20240215,175300,677944750,23150,23150,23150,23150,0
|
|
20240215,175200,677944750,23150,23150,23150,23150,0
|
|
20240215,175100,677944750,23150,23150,23150,23150,0
|
|
20240215,175000,677944750,23150,23150,23150,23150,0
|
|
20240215,174900,677944750,23150,23150,23150,23150,0
|
|
20240215,174800,677944750,23150,23150,23150,23150,0
|
|
20240215,174700,677944750,23150,23150,23150,23150,0
|
|
20240215,174600,677944750,23150,23150,23150,23150,0
|
|
20240215,174500,677944750,23150,23150,23150,23150,0
|
|
20240215,174400,677944750,23150,23150,23150,23150,0
|
|
20240215,174300,677944750,23150,23150,23150,23150,0
|
|
20240215,174200,677944750,23150,23150,23150,23150,0
|
|
20240215,174100,677944750,23150,23150,23150,23150,0
|
|
20240215,174000,677944750,23150,23150,23150,23150,0
|
|
20240215,173900,677944750,23150,23150,23150,23150,0
|
|
20240215,173800,677944750,23150,23150,23150,23150,0
|
|
20240215,173700,677944750,23150,23150,23150,23150,0
|
|
20240215,173600,677944750,23150,23150,23150,23150,0
|
|
20240215,173500,677944750,23150,23150,23150,23150,0
|
|
20240215,173400,677944750,23150,23150,23150,23150,0
|
|
20240215,173300,677944750,23150,23150,23150,23150,0
|
|
20240215,173200,677944750,23150,23150,23150,23150,0
|
|
20240215,173100,677944750,23150,23150,23150,23150,0
|
|
20240215,173000,677944750,23150,23150,23150,23150,0
|
|
20240215,172900,677944750,23150,23150,23150,23150,0
|
|
20240215,172800,677944750,23150,23150,23150,23150,0
|
|
20240215,172700,677944750,23150,23150,23150,23150,0
|
|
20240215,172600,677944750,23150,23150,23150,23150,660
|
|
20240215,172500,677944750,23150,23150,23150,23150,0
|
|
20240215,172400,677944750,23150,23150,23150,23150,0
|
|
20240215,172300,677944750,23150,23150,23150,23150,0
|
|
20240215,172200,677944750,23150,23150,23150,23150,0
|
|
20240215,172100,677944750,23150,23150,23150,23150,0
|
|
20240215,172000,677944750,23150,23150,23150,23150,0
|
|
20240215,171900,677944750,23150,23150,23150,23150,0
|
|
20240215,171800,677944750,23150,23150,23150,23150,0
|
|
20240215,171700,677944750,23150,23150,23150,23150,0
|
|
20240215,171600,677944750,23150,23150,23150,23150,0
|
|
20240215,171500,677944750,23150,23150,23150,23150,0
|
|
20240215,171400,677944750,23150,23150,23150,23150,0
|
|
20240215,171300,677944750,23150,23150,23150,23150,0
|
|
20240215,171200,677944750,23150,23150,23150,23150,0
|
|
20240215,171100,677944750,23150,23150,23150,23150,0
|
|
20240215,171000,677944750,23150,23150,23150,23150,0
|
|
20240215,170900,677944750,23150,23150,23150,23150,0
|
|
20240215,170800,677944750,23150,23150,23150,23150,0
|
|
20240215,170700,677944750,23150,23150,23150,23150,0
|
|
20240215,170600,677944750,23150,23150,23150,23150,0
|
|
20240215,170500,677944750,23150,23150,23150,23150,0
|
|
20240215,170400,677944750,23150,23150,23150,23150,0
|
|
20240215,170300,677944750,23150,23150,23150,23150,0
|
|
20240215,170200,677944750,23150,23150,23150,23150,0
|
|
20240215,170100,677944750,23150,23150,23150,23150,0
|
|
20240215,170000,677944750,23150,23150,23150,23150,0
|
|
20240215,165900,677944750,23150,23150,23150,23150,0
|
|
20240215,165800,677944750,23150,23150,23150,23150,0
|
|
20240215,165700,677944750,23150,23150,23150,23150,0
|
|
20240215,165600,677944750,23150,23150,23150,23150,660
|
|
20240215,165500,677944750,23150,23150,23150,23150,0
|
|
20240215,165400,677944750,23150,23150,23150,23150,0
|
|
20240215,165300,677944750,23150,23150,23150,23150,0
|
|
20240215,165200,677944750,23150,23150,23150,23150,0
|
|
20240215,165100,677944750,23150,23150,23150,23150,0
|
|
20240215,165000,677944750,23150,23150,23150,23150,0
|
|
20240215,164900,677944750,23150,23150,23150,23150,0
|
|
20240215,164800,677944750,23150,23150,23150,23150,0
|
|
20240215,164700,677944750,23150,23150,23150,23150,0
|
|
20240215,164600,677944750,23150,23150,23150,23150,0
|
|
20240215,164500,677944750,23150,23150,23150,23150,0
|
|
20240215,164400,677944750,23150,23150,23150,23150,0
|
|
20240215,164300,677944750,23150,23150,23150,23150,0
|
|
20240215,164200,677944750,23150,23150,23150,23150,0
|
|
20240215,164100,677944750,23150,23150,23150,23150,0
|
|
20240215,164000,677944750,23150,23150,23150,23150,0
|
|
20240215,163900,677944750,23150,23150,23150,23150,0
|
|
20240215,163800,677944750,23150,23150,23150,23150,0
|
|
20240215,163700,677944750,23150,23150,23150,23150,0
|
|
20240215,163600,677944750,23150,23150,23150,23150,0
|
|
20240215,163500,677944750,23150,23150,23150,23150,0
|
|
20240215,163400,677944750,23150,23150,23150,23150,0
|
|
20240215,163300,677944750,23150,23150,23150,23150,0
|
|
20240215,163200,677944750,23150,23150,23150,23150,0
|
|
20240215,163100,677944750,23150,23150,23150,23150,0
|
|
20240215,163000,677944750,23150,23150,23150,23150,0
|
|
20240215,162900,677944750,23150,23150,23150,23150,0
|
|
20240215,162800,677944750,23150,23150,23150,23150,0
|
|
20240215,162700,677944750,23150,23150,23150,23150,0
|
|
20240215,162600,677944750,23150,23150,23150,23150,660
|
|
20240215,162500,677944750,23150,23150,23150,23150,0
|
|
20240215,162400,677944750,23150,23150,23150,23150,0
|
|
20240215,162300,677944750,23150,23150,23150,23150,0
|
|
20240215,162200,677944750,23150,23150,23150,23150,0
|
|
20240215,162100,677944750,23150,23150,23150,23150,0
|
|
20240215,162000,677944750,23150,23150,23150,23150,0
|
|
20240215,161900,677944750,23150,23150,23150,23150,0
|
|
20240215,161800,677944750,23150,23150,23150,23150,0
|
|
20240215,161700,677944750,23150,23150,23150,23150,0
|
|
20240215,161600,677944750,23150,23150,23150,23150,0
|
|
20240215,161500,677944750,23150,23150,23150,23150,0
|
|
20240215,161400,677944750,23150,23150,23150,23150,0
|
|
20240215,161300,677944750,23150,23150,23150,23150,0
|
|
20240215,161200,677944750,23150,23150,23150,23150,0
|
|
20240215,161100,677944750,23150,23150,23150,23150,0
|
|
20240215,161000,677944750,23150,23150,23150,23150,0
|
|
20240215,160900,677944750,23150,23150,23150,23150,0
|
|
20240215,160800,677944750,23150,23150,23150,23150,0
|
|
20240215,160700,677944750,23150,23150,23150,23150,0
|
|
20240215,160600,677944750,23150,23150,23150,23150,0
|
|
20240215,160500,677944750,23150,23150,23150,23150,0
|
|
20240215,160400,677944750,23150,23150,23150,23150,0
|
|
20240215,160300,677944750,23150,23150,23150,23150,0
|
|
20240215,160200,677944750,23150,23150,23150,23150,0
|
|
20240215,160100,677944750,23150,23150,23150,23150,0
|
|
20240215,160000,677944750,23150,23150,23150,23150,0
|
|
20240215,155900,677944750,23150,23150,23150,23150,0
|
|
20240215,155800,677944750,23150,23150,23150,23150,0
|
|
20240215,155700,677944750,23150,23150,23150,23150,0
|
|
20240215,155600,677944750,23150,23150,23150,23150,660
|
|
20240215,155500,677944750,23150,23150,23150,23150,0
|
|
20240215,155400,677944750,23150,23150,23150,23150,0
|
|
20240215,155300,677944750,23150,23150,23150,23150,0
|
|
20240215,155200,677944750,23150,23150,23150,23150,0
|
|
20240215,155100,677944750,23150,23150,23150,23150,0
|
|
20240215,155000,677944750,23150,23150,23150,23150,0
|
|
20240215,154900,677944750,23150,23150,23150,23150,0
|
|
20240215,154800,677944750,23150,23150,23150,23150,0
|
|
20240215,154700,677944750,23150,23150,23150,23150,0
|
|
20240215,154600,677944750,23150,23150,23150,23150,0
|
|
20240215,154500,677944750,23150,23150,23150,23150,0
|
|
20240215,154400,677944750,23150,23150,23150,23150,0
|
|
20240215,154300,677944750,23150,23150,23150,23150,0
|
|
20240215,154200,677944750,23150,23150,23150,23150,0
|
|
20240215,154100,677944750,23150,23150,23150,23150,0
|
|
20240215,154000,677944750,23150,23150,23150,23150,0
|
|
20240215,153900,677944750,23150,23150,23150,23150,0
|
|
20240215,153800,677944750,23150,23150,23150,23150,0
|
|
20240215,153700,677944750,23150,23150,23150,23150,0
|
|
20240215,153600,677944750,23150,23150,23150,23150,0
|
|
20240215,153500,677944750,23150,23150,23150,23150,0
|
|
20240215,153400,677944750,23150,23150,23150,23150,0
|
|
20240215,153300,677944750,23150,23150,23150,23150,0
|
|
20240215,153200,677944750,23150,23150,23150,23150,0
|
|
20240215,153100,677944750,23150,23150,23150,23150,0
|
|
20240215,153000,677944750,23150,23150,23150,23150,660
|
|
20240215,152900,662665750,23150,23150,23150,23150,0
|
|
20240215,152800,662665750,23150,23150,23150,23150,0
|
|
20240215,152700,662665750,23150,23150,23150,23150,0
|
|
20240215,152600,662665750,23150,23150,23150,23150,0
|
|
20240215,152500,662665750,23150,23150,23150,23150,0
|
|
20240215,152400,662665750,23150,23150,23150,23150,0
|
|
20240215,152300,662665750,23150,23150,23150,23150,0
|
|
20240215,152200,662665750,23150,23150,23150,23150,0
|
|
20240215,152100,662665750,23150,23150,23150,23150,0
|
|
20240215,152000,662665750,23150,23150,23150,23150,0
|
|
20240215,151900,662665750,23150,23150,23150,23000,43
|
|
20240215,151800,661676300,23150,23150,23150,23150,43
|
|
20240215,151700,660680850,23150,23100,23150,23100,523
|
|
20240215,151600,648599400,23100,23100,23100,23100,0
|
|
20240215,151500,648599400,23100,23100,23100,23100,2
|
|
20240215,151400,648553200,23000,23050,23100,23000,49
|
|
20240215,151300,647425950,23000,23050,23050,23000,177
|
|
20240215,151200,643352650,23000,23050,23100,23000,79
|
|
20240215,151100,641529500,23100,23100,23100,23100,55
|
|
20240215,151000,640259000,23100,23100,23100,23100,1
|
|
20240215,150900,640235900,23000,23000,23000,23000,0
|
|
20240215,150800,640235900,23000,23000,23000,23000,21
|
|
20240215,150700,639752900,23000,23000,23000,23000,18
|
|
20240215,150600,639338900,22950,22950,22950,22950,15
|
|
20240215,150500,638994650,22950,22950,22950,22950,3
|
|
20240215,150400,638925800,23100,23100,23100,23100,1
|
|
20240215,150300,638902700,22950,22950,22950,22950,0
|
|
20240215,150200,638902700,22950,22950,22950,22950,25
|
|
20240215,150100,638328950,23100,23100,23100,23100,5
|
|
20240215,150000,638213450,23100,22950,23100,22950,6
|
|
20240215,145900,638075150,23100,23100,23100,23100,154
|
|
20240215,145800,634517750,23100,23100,23100,23100,0
|
|
20240215,145700,634517750,23100,23100,23100,23100,0
|
|
20240215,145600,634517750,23100,23100,23100,23100,0
|
|
20240215,145500,634517750,23100,23100,23100,22950,177
|
|
20240215,145400,630436250,23100,23100,23100,23100,8
|
|
20240215,145300,630251450,23100,23000,23100,23000,12
|
|
20240215,145200,629975050,23100,23100,23100,23100,0
|
|
20240215,145100,629975050,23100,23100,23100,23100,65
|
|
20240215,145000,628473550,23100,23000,23100,23000,35
|
|
20240215,144900,627667150,22950,22950,22950,22950,35
|
|
20240215,144800,626863900,22950,22950,22950,22950,0
|
|
20240215,144700,626863900,22950,22950,22950,22950,0
|
|
20240215,144600,626863900,22950,22950,22950,22950,64
|
|
20240215,144500,625395100,23000,23000,23000,23000,21
|
|
20240215,144400,624912100,23000,23000,23000,23000,0
|
|
20240215,144300,624912100,23000,23000,23050,23000,20
|
|
20240215,144200,624451550,23000,23000,23000,23000,15
|
|
20240215,144100,624106550,23000,23000,23000,23000,222
|
|
20240215,144000,619000550,23000,23000,23000,23000,63
|
|
20240215,143900,617551550,23050,23050,23050,23050,0
|
|
20240215,143800,617551550,23050,23050,23050,23050,0
|
|
20240215,143700,617551550,23050,23050,23050,23050,1
|
|
20240215,143600,617528500,23000,23000,23000,23000,0
|
|
20240215,143500,617528500,23000,23000,23000,23000,52
|
|
20240215,143400,616332500,23050,23050,23050,23050,81
|
|
20240215,143300,614465450,23050,23050,23050,23050,0
|
|
20240215,143200,614465450,23050,23050,23050,23050,1
|
|
20240215,143100,614442400,23050,23050,23050,23050,1
|
|
20240215,143000,614419350,23000,23000,23000,23000,0
|
|
20240215,142900,614419350,23000,23000,23000,23000,0
|
|
20240215,142800,614419350,23000,23000,23000,23000,0
|
|
20240215,142700,614419350,23000,23000,23000,23000,191
|
|
20240215,142600,610026350,23000,23000,23000,23000,60
|
|
20240215,142500,608646350,23000,23150,23150,23000,112
|
|
20240215,142400,606068700,23050,23050,23050,23050,0
|
|
20240215,142300,606068700,23050,23050,23050,23050,20
|
|
20240215,142200,605607700,23100,23100,23100,23100,0
|
|
20240215,142100,605607700,23100,23050,23100,23050,615
|
|
20240215,142000,591401950,23050,23050,23050,23050,0
|
|
20240215,141900,591401950,23050,23050,23050,23050,8
|
|
20240215,141800,591217550,23050,23050,23050,23050,1
|
|
20240215,141700,591194500,23050,23050,23050,23050,3
|
|
20240215,141600,591125350,23050,23050,23050,23050,1293
|
|
20240215,141500,561321700,23050,23050,23050,23050,273
|
|
20240215,141400,555029050,23050,23050,23050,23050,67
|
|
20240215,141300,553484700,23050,23050,23050,23050,0
|
|
20240215,141200,553484700,23050,23050,23050,23050,15
|
|
20240215,141100,553138950,23050,23050,23050,23050,0
|
|
20240215,141000,553138950,23050,23050,23050,23050,14
|
|
20240215,140900,552816250,23050,23050,23050,23050,52
|
|
20240215,140800,551617650,23000,23000,23000,23000,5
|
|
20240215,140700,551502650,23050,23050,23050,23050,0
|
|
20240215,140600,551502650,23050,23050,23050,23050,11
|
|
20240215,140500,551249100,23000,23000,23000,23000,100
|
|
20240215,140400,548949100,23000,23000,23000,23000,0
|
|
20240215,140300,548949100,23000,23000,23000,23000,19
|
|
20240215,140200,548512100,23000,23000,23000,23000,62
|
|
20240215,140100,547086100,23000,23000,23000,23000,0
|
|
20240215,140000,547086100,23000,23000,23000,23000,254
|
|
20240215,135900,541244100,23000,23000,23000,23000,7
|
|
20240215,135800,541083100,23000,23000,23000,23000,0
|
|
20240215,135700,541083100,23000,22950,23000,22950,53
|
|
20240215,135600,539865250,22950,23000,23000,22950,630
|
|
20240215,135500,525375300,23000,23000,23000,23000,6
|
|
20240215,135400,525237300,23050,23100,23100,23050,168
|
|
20240215,135300,521363900,23100,23100,23100,23100,0
|
|
20240215,135200,521363900,23100,23100,23100,23100,1
|
|
20240215,135100,521340800,23050,23050,23050,23050,5
|
|
20240215,135000,521225550,23050,23100,23100,23050,31
|
|
20240215,134900,520509500,23100,23100,23100,23100,2
|
|
20240215,134800,520463300,23050,23050,23050,23050,4
|
|
20240215,134700,520371100,23100,23100,23100,23100,0
|
|
20240215,134600,520371100,23100,23100,23100,23100,5
|
|
20240215,134500,520255600,23100,23100,23100,23100,0
|
|
20240215,134400,520255600,23100,23100,23100,23100,2
|
|
20240215,134300,520209400,23000,23000,23000,23000,0
|
|
20240215,134200,520209400,23000,23000,23000,23000,139
|
|
20240215,134100,517012400,23000,23150,23150,23000,28
|
|
20240215,134000,516365400,23100,23100,23100,23100,10
|
|
20240215,133900,516134400,23100,23100,23100,23100,1
|
|
20240215,133800,516111300,23100,23100,23100,23100,336
|
|
20240215,133700,508349700,23100,23100,23100,23100,388
|
|
20240215,133600,499386900,23100,23100,23100,23100,10
|
|
20240215,133500,499155900,23050,23050,23050,23050,338
|
|
20240215,133400,491365000,23050,23000,23050,23000,202
|
|
20240215,133300,486718900,23050,23050,23050,23050,114
|
|
20240215,133200,484091200,23050,23050,23050,23050,1
|
|
20240215,133100,484068150,23000,23000,23000,23000,70
|
|
20240215,133000,482458150,23050,23050,23050,23050,1
|
|
20240215,132900,482435100,23000,23000,23000,23000,73
|
|
20240215,132800,480756100,23000,23000,23000,23000,10
|
|
20240215,132700,480526100,23000,23000,23000,23000,122
|
|
20240215,132600,477720100,23000,22950,23000,22950,32
|
|
20240215,132500,476985650,22950,22950,22950,22950,40
|
|
20240215,132400,476067650,22950,22950,22950,22950,1
|
|
20240215,132300,476044700,22950,22950,22950,22950,4
|
|
20240215,132200,475952900,22950,22950,22950,22950,2
|
|
20240215,132100,475907000,22950,22950,22950,22950,13
|
|
20240215,132000,475608650,22950,22950,22950,22950,200
|
|
20240215,131900,471018650,22950,22950,22950,22950,30
|
|
20240215,131800,470330150,22950,22950,22950,22950,3
|
|
20240215,131700,470261300,22900,22900,22900,22900,0
|
|
20240215,131600,470261300,22900,22900,22900,22900,0
|
|
20240215,131500,470261300,22900,22900,22900,22900,4
|
|
20240215,131400,470169700,22900,22900,22900,22900,5
|
|
20240215,131300,470055200,22900,22900,22900,22900,5
|
|
20240215,131200,469940700,22950,22950,22950,22950,0
|
|
20240215,131100,469940700,22950,22950,22950,22950,462
|
|
20240215,131000,459337800,22950,22950,22950,22950,0
|
|
20240215,130900,459337800,22950,22950,22950,22950,20
|
|
20240215,130800,458878800,22950,22950,22950,22950,1
|
|
20240215,130700,458855850,22900,22900,22900,22900,96
|
|
20240215,130600,456657450,22900,22900,22900,22900,2
|
|
20240215,130500,456611650,22900,22850,22900,22850,100
|
|
20240215,130400,454324450,22900,22900,22900,22900,0
|
|
20240215,130300,454324450,22900,22900,22900,22900,1
|
|
20240215,130200,454301550,22900,22900,22900,22900,0
|
|
20240215,130100,454301550,22900,22900,22900,22900,0
|
|
20240215,130000,454301550,22900,22900,22900,22900,100
|
|
20240215,125900,452011550,22900,22900,22900,22900,12
|
|
20240215,125800,451736750,22900,22900,22900,22900,0
|
|
20240215,125700,451736750,22900,22900,22900,22900,0
|
|
20240215,125600,451736750,22900,22900,22900,22900,58
|
|
20240215,125500,450408550,22900,22900,22900,22900,1
|
|
20240215,125400,450385650,22900,22900,22900,22900,7
|
|
20240215,125300,450225350,22900,22900,22900,22900,0
|
|
20240215,125200,450225350,22900,22900,22900,22900,1
|
|
20240215,125100,450202450,22900,22900,22900,22900,1
|
|
20240215,125000,450179550,22850,22850,22850,22850,60
|
|
20240215,124900,448808550,22900,22900,22900,22900,128
|
|
20240215,124800,445877350,22900,22900,22900,22900,0
|
|
20240215,124700,445877350,22900,22900,22900,22900,103
|
|
20240215,124600,443518650,22900,22900,22900,22900,300
|
|
20240215,124500,436648650,22850,22850,22850,22850,57
|
|
20240215,124400,435346200,22900,22900,22900,22900,0
|
|
20240215,124300,435346200,22900,22850,22900,22850,234
|
|
20240215,124200,429998800,22850,22850,22850,22850,35
|
|
20240215,124100,429199050,22900,22900,22900,22900,0
|
|
20240215,124000,429199050,22900,22900,22900,22900,0
|
|
20240215,123900,429199050,22900,22900,22900,22900,0
|
|
20240215,123800,429199050,22900,22900,22900,22900,11
|
|
20240215,123700,428947150,22900,22900,22900,22900,0
|
|
20240215,123600,428947150,22900,22900,22900,22900,0
|
|
20240215,123500,428947150,22900,22900,22900,22900,5
|
|
20240215,123400,428832650,22850,22850,22850,22850,1000
|
|
20240215,123300,405982650,22900,22900,22900,22900,0
|
|
20240215,123200,405982650,22900,22900,22900,22900,1
|
|
20240215,123100,405959750,22850,22850,22850,22850,9
|
|
20240215,123000,405754100,22900,22900,22900,22900,0
|
|
20240215,122900,405754100,22900,22900,22900,22900,20
|
|
20240215,122800,405296100,22900,22900,22900,22900,0
|
|
20240215,122700,405296100,22900,22900,22900,22900,0
|
|
20240215,122600,405296100,22900,22900,22900,22900,0
|
|
20240215,122500,405296100,22900,22900,22900,22900,434
|
|
20240215,122400,395357500,22850,22850,22850,22850,0
|
|
20240215,122300,395357500,22850,22850,22850,22850,0
|
|
20240215,122200,395357500,22850,22850,22850,22850,0
|
|
20240215,122100,395357500,22850,22850,22850,22850,91
|
|
20240215,122000,393278150,22850,22850,22850,22850,50
|
|
20240215,121900,392135650,22850,22850,22850,22850,0
|
|
20240215,121800,392135650,22850,22850,22850,22850,0
|
|
20240215,121700,392135650,22850,22850,22850,22850,0
|
|
20240215,121600,392135650,22850,22850,22850,22850,58
|
|
20240215,121500,390810350,22850,22850,22850,22850,0
|
|
20240215,121400,390810350,22850,22850,22850,22850,0
|
|
20240215,121300,390810350,22850,22850,22850,22850,120
|
|
20240215,121200,388068350,22850,22850,22850,22850,0
|
|
20240215,121100,388068350,22850,22850,22850,22850,0
|
|
20240215,121000,388068350,22850,22850,22850,22850,98
|
|
20240215,120900,385829050,22850,22850,22850,22850,0
|
|
20240215,120800,385829050,22850,22850,22850,22850,0
|
|
20240215,120700,385829050,22850,22850,22850,22850,0
|
|
20240215,120600,385829050,22850,22850,22850,22850,0
|
|
20240215,120500,385829050,22850,22850,22850,22850,20
|
|
20240215,120400,385372050,22850,22850,22850,22850,0
|
|
20240215,120300,385372050,22850,22850,22850,22850,0
|
|
20240215,120200,385372050,22850,22850,22850,22850,0
|
|
20240215,120100,385372050,22850,22850,22850,22850,0
|
|
20240215,120000,385372050,22850,22850,22850,22850,0
|
|
20240215,115900,385372050,22850,22850,22850,22850,0
|
|
20240215,115800,385372050,22850,22850,22850,22850,0
|
|
20240215,115700,385372050,22850,22850,22850,22850,0
|
|
20240215,115600,385372050,22850,22850,22850,22850,5
|
|
20240215,115500,385257800,22850,22850,22850,22800,72
|
|
20240215,115400,383615450,22850,22850,22850,22850,0
|
|
20240215,115300,383615450,22850,22850,22850,22850,0
|
|
20240215,115200,383615450,22850,22850,22850,22850,35
|
|
20240215,115100,382815700,22850,22850,22850,22850,426
|
|
20240215,115000,373081600,22800,22850,22850,22800,14
|
|
20240215,114900,372761750,22850,22850,22850,22850,199
|
|
20240215,114800,368214600,22850,22850,22850,22850,0
|
|
20240215,114700,368214600,22850,22850,22850,22850,9
|
|
20240215,114600,368008950,22900,22900,22900,22900,50
|
|
20240215,114500,366863950,22900,22850,22900,22850,110
|
|
20240215,114400,364345450,22850,22850,22850,22850,0
|
|
20240215,114300,364345450,22850,22850,22850,22850,40
|
|
20240215,114200,363431450,22850,22850,22850,22850,5
|
|
20240215,114100,363317200,22900,22850,22900,22850,200
|
|
20240215,114000,358741500,22850,22850,22850,22850,1
|
|
20240215,113900,358718650,22800,22800,22800,22800,300
|
|
20240215,113800,351878650,22850,22850,22850,22850,150
|
|
20240215,113700,348451150,22800,22800,22800,22800,0
|
|
20240215,113600,348451150,22800,22800,22800,22800,110
|
|
20240215,113500,345943150,22800,22850,22850,22800,520
|
|
20240215,113400,334085650,22850,22850,22850,22850,50
|
|
20240215,113300,332943150,22900,22900,22900,22900,0
|
|
20240215,113200,332943150,22900,22850,22900,22850,345
|
|
20240215,113100,325058650,22900,22900,22900,22900,1
|
|
20240215,113000,325035750,22850,22850,22850,22850,1
|
|
20240215,112900,325012900,22850,22850,22850,22850,0
|
|
20240215,112800,325012900,22850,22850,22850,22850,0
|
|
20240215,112700,325012900,22850,22850,22850,22850,50
|
|
20240215,112600,323870400,22850,22850,22850,22850,0
|
|
20240215,112500,323870400,22850,22850,22850,22850,88
|
|
20240215,112400,321859600,22900,22850,22900,22850,5
|
|
20240215,112300,321745200,22900,22900,22900,22900,10
|
|
20240215,112200,321516200,22900,22900,22900,22900,0
|
|
20240215,112100,321516200,22900,22900,22900,22900,10
|
|
20240215,112000,321287200,22900,22900,22900,22900,4
|
|
20240215,111900,321195600,22900,22900,22900,22900,1
|
|
20240215,111800,321172700,22850,22850,22850,22850,288
|
|
20240215,111700,314591900,22850,22850,22850,22850,1
|
|
20240215,111600,314569050,22850,22800,22850,22800,36
|
|
20240215,111500,313746500,22850,22850,22850,22850,100
|
|
20240215,111400,311461500,22850,22850,22850,22850,10
|
|
20240215,111300,311233000,22850,22850,22850,22850,0
|
|
20240215,111200,311233000,22850,22850,22850,22850,5
|
|
20240215,111100,311118750,22850,22850,22850,22850,100
|
|
20240215,111000,308833750,22850,22850,22850,22850,1
|
|
20240215,110900,308810900,22800,22800,22800,22800,0
|
|
20240215,110800,308810900,22800,22800,22800,22800,40
|
|
20240215,110700,307898900,22800,22850,22850,22800,44
|
|
20240215,110600,306895650,22850,22850,22850,22850,41
|
|
20240215,110500,305958800,22850,22850,22850,22850,19
|
|
20240215,110400,305524650,22850,22850,22850,22850,0
|
|
20240215,110300,305524650,22850,22850,22850,22850,398
|
|
20240215,110200,296430350,22800,22800,22800,22800,0
|
|
20240215,110100,296430350,22800,22800,22800,22800,10
|
|
20240215,110000,296202350,22800,22850,22850,22800,486
|
|
20240215,105900,285120250,22850,22850,22850,22850,9
|
|
20240215,105800,284914600,22850,22850,22850,22850,0
|
|
20240215,105700,284914600,22850,22850,22850,22850,0
|
|
20240215,105600,284914600,22850,22850,22850,22850,0
|
|
20240215,105500,284914600,22850,22850,22850,22850,1
|
|
20240215,105400,284891750,22850,22850,22850,22850,151
|
|
20240215,105300,281441400,22850,22850,22850,22850,0
|
|
20240215,105200,281441400,22850,22800,22850,22800,45
|
|
20240215,105100,280414650,22850,22850,22850,22850,0
|
|
20240215,105000,280414650,22850,22850,22850,22850,2
|
|
20240215,104900,280368950,22850,22850,22850,22850,0
|
|
20240215,104800,280368950,22850,22800,22850,22800,47
|
|
20240215,104700,279296250,22800,22800,22800,22800,0
|
|
20240215,104600,279296250,22800,22800,22800,22800,0
|
|
20240215,104500,279296250,22800,22800,22800,22800,0
|
|
20240215,104400,279296250,22800,22800,22800,22800,76
|
|
20240215,104300,277563450,22800,22800,22800,22800,100
|
|
20240215,104200,275283450,22750,22750,22750,22750,0
|
|
20240215,104100,275283450,22750,22750,22750,22750,0
|
|
20240215,104000,275283450,22750,22750,22750,22750,5
|
|
20240215,103900,275169700,22800,22800,22800,22800,50
|
|
20240215,103800,274029700,22800,22800,22800,22800,132
|
|
20240215,103700,271020100,22800,22800,22800,22800,0
|
|
20240215,103600,271020100,22800,22800,22800,22800,0
|
|
20240215,103500,271020100,22800,22800,22800,22800,0
|
|
20240215,103400,271020100,22800,22800,22800,22800,1
|
|
20240215,103300,270997300,22800,22800,22800,22800,5
|
|
20240215,103200,270883300,22800,22800,22800,22800,64
|
|
20240215,103100,269424100,22800,22800,22800,22800,0
|
|
20240215,103000,269424100,22800,22800,22800,22800,43
|
|
20240215,102900,268443700,22850,22850,22850,22850,2
|
|
20240215,102800,268398000,22800,22800,22800,22800,0
|
|
20240215,102700,268398000,22800,22800,22800,22800,43
|
|
20240215,102600,267417600,22800,22800,22800,22800,10
|
|
20240215,102500,267189600,22800,22800,22800,22800,110
|
|
20240215,102400,264681600,22750,22750,22750,22750,123
|
|
20240215,102300,261883350,22750,22750,22750,22750,0
|
|
20240215,102200,261883350,22750,22800,22800,22750,1577
|
|
20240215,102100,225998550,22800,22800,22800,22800,36
|
|
20240215,102000,225177750,22800,22800,22800,22800,0
|
|
20240215,101900,225177750,22800,22800,22800,22750,31
|
|
20240215,101800,224472400,22800,22800,22800,22800,22
|
|
20240215,101700,223970800,22800,22800,22800,22800,0
|
|
20240215,101600,223970800,22800,22800,22800,22800,0
|
|
20240215,101500,223970800,22800,22800,22800,22800,93
|
|
20240215,101400,221850400,22800,22800,22800,22800,112
|
|
20240215,101300,219296800,22800,22800,22800,22800,2
|
|
20240215,101200,219251200,22800,22800,22800,22800,50
|
|
20240215,101100,218111200,22800,22800,22800,22800,22
|
|
20240215,101000,217609600,22850,22800,22850,22800,71
|
|
20240215,100900,215990750,22850,22850,22850,22850,100
|
|
20240215,100800,213705750,22850,22850,22850,22850,0
|
|
20240215,100700,213705750,22850,22850,22850,22850,100
|
|
20240215,100600,211420750,22850,22850,22850,22850,0
|
|
20240215,100500,211420750,22850,22850,22850,22850,1
|
|
20240215,100400,211397900,22900,22900,22900,22900,11
|
|
20240215,100300,211146000,22900,22900,22900,22900,0
|
|
20240215,100200,211146000,22900,22900,22900,22900,53
|
|
20240215,100100,209932300,22800,22800,22800,22750,220
|
|
20240215,100000,204923800,22800,22800,22800,22800,362
|
|
20240215,095900,196670200,22850,22850,22850,22850,85
|
|
20240215,095800,194727950,22850,22850,22850,22850,50
|
|
20240215,095700,193585450,22800,22800,22800,22800,300
|
|
20240215,095600,186745450,22850,22850,22850,22850,16
|
|
20240215,095500,186379850,22950,22950,22950,22950,4
|
|
20240215,095400,186288050,22950,22950,22950,22950,30
|
|
20240215,095300,185599550,22950,22950,22950,22950,1
|
|
20240215,095200,185576600,22800,22800,22800,22800,0
|
|
20240215,095100,185576600,22800,22800,22800,22800,0
|
|
20240215,095000,185576600,22800,22800,22800,22800,67
|
|
20240215,094900,184049000,22800,22800,22800,22800,0
|
|
20240215,094800,184049000,22800,22850,22850,22800,258
|
|
20240215,094700,178163150,22800,22850,22850,22800,1103
|
|
20240215,094600,153014700,22850,22900,22900,22850,800
|
|
20240215,094500,134731500,22900,22950,22950,22900,7
|
|
20240215,094400,134570950,22900,22900,22900,22900,8
|
|
20240215,094300,134387750,22850,22850,22850,22850,0
|
|
20240215,094200,134387750,22850,22850,22850,22850,1
|
|
20240215,094100,134364900,22850,22850,22850,22850,30
|
|
20240215,094000,133679400,22850,22900,22900,22850,21
|
|
20240215,093900,133198750,22900,22900,22900,22900,2
|
|
20240215,093800,133152950,22900,22900,22900,22850,21
|
|
20240215,093700,132672550,22900,22900,22900,22900,101
|
|
20240215,093600,130359650,22900,22950,22950,22900,9
|
|
20240215,093500,130153150,22950,22950,22950,22950,0
|
|
20240215,093400,130153150,22950,22950,22950,22950,21
|
|
20240215,093300,129671200,22950,22950,22950,22950,15
|
|
20240215,093200,129326950,22950,22950,22950,22950,0
|
|
20240215,093100,129326950,22950,22950,22950,22950,0
|
|
20240215,093000,129326950,22950,22900,22950,22900,67
|
|
20240215,092900,127792600,22850,22850,22850,22850,0
|
|
20240215,092800,127792600,22850,22800,22850,22800,105
|
|
20240215,092700,125398350,22800,22850,22850,22800,25
|
|
20240215,092600,124827850,22850,22850,22850,22850,82
|
|
20240215,092500,122954150,22850,22850,22850,22850,403
|
|
20240215,092400,113745600,22850,22850,22850,22850,108
|
|
20240215,092300,111277800,22850,22900,22900,22850,46
|
|
20240215,092200,110224500,22900,22900,22900,22900,13
|
|
20240215,092100,109926800,22950,22950,22950,22950,22
|
|
20240215,092000,109421900,22950,22950,22950,22950,10
|
|
20240215,091900,109192400,22800,22800,22800,22800,179
|
|
20240215,091800,105111200,22800,22800,22800,22800,0
|
|
20240215,091700,105111200,22800,22900,22900,22800,436
|
|
20240215,091600,95162600,23000,23000,23000,23000,6
|
|
20240215,091500,95024600,23000,23000,23000,22850,452
|
|
20240215,091400,84692500,23000,22950,23000,22950,15
|
|
20240215,091300,84348200,22850,22950,22950,22850,16
|
|
20240215,091200,83981600,22950,22850,22950,22850,377
|
|
20240215,091100,75362150,22800,22800,22800,22800,0
|
|
20240215,091000,75362150,22800,22950,22950,22800,282
|
|
20240215,090900,68918900,22900,22900,22900,22900,46
|
|
20240215,090800,67865500,22900,22900,22900,22900,7
|
|
20240215,090700,67705200,22950,22950,22950,22950,151
|
|
20240215,090600,64239750,22950,23050,23050,22950,446
|
|
20240215,090500,54001500,23000,23000,23050,23000,236
|
|
20240215,090400,48567800,23000,23000,23000,23000,20
|
|
20240215,090300,48107800,23000,23050,23050,23000,1271
|
|
20240215,090200,18867250,23050,23000,23050,23000,323
|
|
20240215,090100,11431000,23000,23000,23000,23000,183
|
|
20240215,090000,7222000,23000,23000,23000,23000,314
|