719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,205600,652361900,22700,22700,22700,22700,885
|
|
20240216,205500,652361900,22700,22700,22700,22700,0
|
|
20240216,205400,652361900,22700,22700,22700,22700,0
|
|
20240216,205300,652361900,22700,22700,22700,22700,0
|
|
20240216,205200,652361900,22700,22700,22700,22700,0
|
|
20240216,205100,652361900,22700,22700,22700,22700,0
|
|
20240216,205000,652361900,22700,22700,22700,22700,0
|
|
20240216,204900,652361900,22700,22700,22700,22700,0
|
|
20240216,204800,652361900,22700,22700,22700,22700,0
|
|
20240216,204700,652361900,22700,22700,22700,22700,0
|
|
20240216,204600,652361900,22700,22700,22700,22700,0
|
|
20240216,204500,652361900,22700,22700,22700,22700,0
|
|
20240216,204400,652361900,22700,22700,22700,22700,0
|
|
20240216,204300,652361900,22700,22700,22700,22700,0
|
|
20240216,204200,652361900,22700,22700,22700,22700,0
|
|
20240216,204100,652361900,22700,22700,22700,22700,0
|
|
20240216,204000,652361900,22700,22700,22700,22700,0
|
|
20240216,203900,652361900,22700,22700,22700,22700,0
|
|
20240216,203800,652361900,22700,22700,22700,22700,0
|
|
20240216,203700,652361900,22700,22700,22700,22700,0
|
|
20240216,203600,652361900,22700,22700,22700,22700,0
|
|
20240216,203500,652361900,22700,22700,22700,22700,0
|
|
20240216,203400,652361900,22700,22700,22700,22700,0
|
|
20240216,203300,652361900,22700,22700,22700,22700,0
|
|
20240216,203200,652361900,22700,22700,22700,22700,0
|
|
20240216,203100,652361900,22700,22700,22700,22700,0
|
|
20240216,203000,652361900,22700,22700,22700,22700,0
|
|
20240216,202900,652361900,22700,22700,22700,22700,0
|
|
20240216,202800,652361900,22700,22700,22700,22700,0
|
|
20240216,202700,652361900,22700,22700,22700,22700,0
|
|
20240216,202600,652361900,22700,22700,22700,22700,885
|
|
20240216,202500,652361900,22700,22700,22700,22700,0
|
|
20240216,202400,652361900,22700,22700,22700,22700,0
|
|
20240216,202300,652361900,22700,22700,22700,22700,0
|
|
20240216,202200,652361900,22700,22700,22700,22700,0
|
|
20240216,202100,652361900,22700,22700,22700,22700,0
|
|
20240216,202000,652361900,22700,22700,22700,22700,0
|
|
20240216,201900,652361900,22700,22700,22700,22700,0
|
|
20240216,201800,652361900,22700,22700,22700,22700,0
|
|
20240216,201700,652361900,22700,22700,22700,22700,0
|
|
20240216,201600,652361900,22700,22700,22700,22700,0
|
|
20240216,201500,652361900,22700,22700,22700,22700,0
|
|
20240216,201400,652361900,22700,22700,22700,22700,0
|
|
20240216,201300,652361900,22700,22700,22700,22700,0
|
|
20240216,201200,652361900,22700,22700,22700,22700,0
|
|
20240216,201100,652361900,22700,22700,22700,22700,0
|
|
20240216,201000,652361900,22700,22700,22700,22700,0
|
|
20240216,200900,652361900,22700,22700,22700,22700,0
|
|
20240216,200800,652361900,22700,22700,22700,22700,0
|
|
20240216,200700,652361900,22700,22700,22700,22700,0
|
|
20240216,200600,652361900,22700,22700,22700,22700,0
|
|
20240216,200500,652361900,22700,22700,22700,22700,0
|
|
20240216,200400,652361900,22700,22700,22700,22700,0
|
|
20240216,200300,652361900,22700,22700,22700,22700,0
|
|
20240216,200200,652361900,22700,22700,22700,22700,0
|
|
20240216,200100,652361900,22700,22700,22700,22700,0
|
|
20240216,200000,652361900,22700,22700,22700,22700,0
|
|
20240216,195900,652361900,22700,22700,22700,22700,0
|
|
20240216,195800,652361900,22700,22700,22700,22700,0
|
|
20240216,195700,652361900,22700,22700,22700,22700,0
|
|
20240216,195600,652361900,22700,22700,22700,22700,885
|
|
20240216,195500,652361900,22700,22700,22700,22700,0
|
|
20240216,195400,652361900,22700,22700,22700,22700,0
|
|
20240216,195300,652361900,22700,22700,22700,22700,0
|
|
20240216,195200,652361900,22700,22700,22700,22700,0
|
|
20240216,195100,652361900,22700,22700,22700,22700,0
|
|
20240216,195000,652361900,22700,22700,22700,22700,0
|
|
20240216,194900,652361900,22700,22700,22700,22700,0
|
|
20240216,194800,652361900,22700,22700,22700,22700,0
|
|
20240216,194700,652361900,22700,22700,22700,22700,0
|
|
20240216,194600,652361900,22700,22700,22700,22700,0
|
|
20240216,194500,652361900,22700,22700,22700,22700,0
|
|
20240216,194400,652361900,22700,22700,22700,22700,0
|
|
20240216,194300,652361900,22700,22700,22700,22700,0
|
|
20240216,194200,652361900,22700,22700,22700,22700,0
|
|
20240216,194100,652361900,22700,22700,22700,22700,0
|
|
20240216,194000,652361900,22700,22700,22700,22700,0
|
|
20240216,193900,652361900,22700,22700,22700,22700,0
|
|
20240216,193800,652361900,22700,22700,22700,22700,0
|
|
20240216,193700,652361900,22700,22700,22700,22700,0
|
|
20240216,193600,652361900,22700,22700,22700,22700,0
|
|
20240216,193500,652361900,22700,22700,22700,22700,0
|
|
20240216,193400,652361900,22700,22700,22700,22700,0
|
|
20240216,193300,652361900,22700,22700,22700,22700,0
|
|
20240216,193200,652361900,22700,22700,22700,22700,0
|
|
20240216,193100,652361900,22700,22700,22700,22700,0
|
|
20240216,193000,652361900,22700,22700,22700,22700,0
|
|
20240216,192900,652361900,22700,22700,22700,22700,0
|
|
20240216,192800,652361900,22700,22700,22700,22700,0
|
|
20240216,192700,652361900,22700,22700,22700,22700,0
|
|
20240216,192600,652361900,22700,22700,22700,22700,885
|
|
20240216,192500,652361900,22700,22700,22700,22700,0
|
|
20240216,192400,652361900,22700,22700,22700,22700,0
|
|
20240216,192300,652361900,22700,22700,22700,22700,0
|
|
20240216,192200,652361900,22700,22700,22700,22700,0
|
|
20240216,192100,652361900,22700,22700,22700,22700,0
|
|
20240216,192000,652361900,22700,22700,22700,22700,0
|
|
20240216,191900,652361900,22700,22700,22700,22700,0
|
|
20240216,191800,652361900,22700,22700,22700,22700,0
|
|
20240216,191700,652361900,22700,22700,22700,22700,0
|
|
20240216,191600,652361900,22700,22700,22700,22700,0
|
|
20240216,191500,652361900,22700,22700,22700,22700,0
|
|
20240216,191400,652361900,22700,22700,22700,22700,0
|
|
20240216,191300,652361900,22700,22700,22700,22700,0
|
|
20240216,191200,652361900,22700,22700,22700,22700,0
|
|
20240216,191100,652361900,22700,22700,22700,22700,0
|
|
20240216,191000,652361900,22700,22700,22700,22700,0
|
|
20240216,190900,652361900,22700,22700,22700,22700,0
|
|
20240216,190800,652361900,22700,22700,22700,22700,0
|
|
20240216,190700,652361900,22700,22700,22700,22700,0
|
|
20240216,190600,652361900,22700,22700,22700,22700,0
|
|
20240216,190500,652361900,22700,22700,22700,22700,0
|
|
20240216,190400,652361900,22700,22700,22700,22700,0
|
|
20240216,190300,652361900,22700,22700,22700,22700,0
|
|
20240216,190200,652361900,22700,22700,22700,22700,0
|
|
20240216,190100,652361900,22700,22700,22700,22700,0
|
|
20240216,190000,652361900,22700,22700,22700,22700,0
|
|
20240216,185900,652361900,22700,22700,22700,22700,0
|
|
20240216,185800,652361900,22700,22700,22700,22700,0
|
|
20240216,185700,652361900,22700,22700,22700,22700,0
|
|
20240216,185600,652361900,22700,22700,22700,22700,885
|
|
20240216,185500,652361900,22700,22700,22700,22700,0
|
|
20240216,185400,652361900,22700,22700,22700,22700,0
|
|
20240216,185300,652361900,22700,22700,22700,22700,0
|
|
20240216,185200,652361900,22700,22700,22700,22700,0
|
|
20240216,185100,652361900,22700,22700,22700,22700,0
|
|
20240216,185000,652361900,22700,22700,22700,22700,0
|
|
20240216,184900,652361900,22700,22700,22700,22700,0
|
|
20240216,184800,652361900,22700,22700,22700,22700,0
|
|
20240216,184700,652361900,22700,22700,22700,22700,0
|
|
20240216,184600,652361900,22700,22700,22700,22700,0
|
|
20240216,184500,652361900,22700,22700,22700,22700,0
|
|
20240216,184400,652361900,22700,22700,22700,22700,0
|
|
20240216,184300,652361900,22700,22700,22700,22700,0
|
|
20240216,184200,652361900,22700,22700,22700,22700,0
|
|
20240216,184100,652361900,22700,22700,22700,22700,0
|
|
20240216,184000,652361900,22700,22700,22700,22700,0
|
|
20240216,183900,652361900,22700,22700,22700,22700,0
|
|
20240216,183800,652361900,22700,22700,22700,22700,0
|
|
20240216,183700,652361900,22700,22700,22700,22700,0
|
|
20240216,183600,652361900,22700,22700,22700,22700,0
|
|
20240216,183500,652361900,22700,22700,22700,22700,0
|
|
20240216,183400,652361900,22700,22700,22700,22700,0
|
|
20240216,183300,652361900,22700,22700,22700,22700,0
|
|
20240216,183200,652361900,22700,22700,22700,22700,0
|
|
20240216,183100,652361900,22700,22700,22700,22700,0
|
|
20240216,183000,652361900,22700,22700,22700,22700,0
|
|
20240216,182900,652361900,22700,22700,22700,22700,0
|
|
20240216,182800,652361900,22700,22700,22700,22700,0
|
|
20240216,182700,652361900,22700,22700,22700,22700,0
|
|
20240216,182600,652361900,22700,22700,22700,22700,885
|
|
20240216,182500,652361900,22700,22700,22700,22700,0
|
|
20240216,182400,652361900,22700,22700,22700,22700,0
|
|
20240216,182300,652361900,22700,22700,22700,22700,0
|
|
20240216,182200,652361900,22700,22700,22700,22700,0
|
|
20240216,182100,652361900,22700,22700,22700,22700,0
|
|
20240216,182000,652361900,22700,22700,22700,22700,0
|
|
20240216,181900,652361900,22700,22700,22700,22700,0
|
|
20240216,181800,652361900,22700,22700,22700,22700,0
|
|
20240216,181700,652361900,22700,22700,22700,22700,0
|
|
20240216,181600,652361900,22700,22700,22700,22700,0
|
|
20240216,181500,652361900,22700,22700,22700,22700,0
|
|
20240216,181400,652361900,22700,22700,22700,22700,0
|
|
20240216,181300,652361900,22700,22700,22700,22700,0
|
|
20240216,181200,652361900,22700,22700,22700,22700,0
|
|
20240216,181100,652361900,22700,22700,22700,22700,0
|
|
20240216,181000,652361900,22700,22700,22700,22700,0
|
|
20240216,180900,652361900,22700,22700,22700,22700,0
|
|
20240216,180800,652361900,22700,22700,22700,22700,0
|
|
20240216,180700,652361900,22700,22700,22700,22700,0
|
|
20240216,180600,652361900,22700,22700,22700,22700,0
|
|
20240216,180500,652361900,22700,22700,22700,22700,0
|
|
20240216,180400,652361900,22700,22700,22700,22700,0
|
|
20240216,180300,652361900,22700,22700,22700,22700,0
|
|
20240216,180200,652361900,22700,22700,22700,22700,0
|
|
20240216,180100,652361900,22700,22700,22700,22700,0
|
|
20240216,180000,652361900,22700,22700,22700,22700,0
|
|
20240216,175900,652361900,22700,22700,22700,22700,0
|
|
20240216,175800,652361900,22700,22700,22700,22700,0
|
|
20240216,175700,652361900,22700,22700,22700,22700,0
|
|
20240216,175600,652361900,22700,22700,22700,22700,885
|
|
20240216,175500,652361900,22700,22700,22700,22700,0
|
|
20240216,175400,652361900,22700,22700,22700,22700,0
|
|
20240216,175300,652361900,22700,22700,22700,22700,0
|
|
20240216,175200,652361900,22700,22700,22700,22700,0
|
|
20240216,175100,652361900,22700,22700,22700,22700,0
|
|
20240216,175000,652361900,22700,22700,22700,22700,0
|
|
20240216,174900,652361900,22700,22700,22700,22700,0
|
|
20240216,174800,652361900,22700,22700,22700,22700,0
|
|
20240216,174700,652361900,22700,22700,22700,22700,0
|
|
20240216,174600,652361900,22700,22700,22700,22700,0
|
|
20240216,174500,652361900,22700,22700,22700,22700,0
|
|
20240216,174400,652361900,22700,22700,22700,22700,0
|
|
20240216,174300,652361900,22700,22700,22700,22700,0
|
|
20240216,174200,652361900,22700,22700,22700,22700,0
|
|
20240216,174100,652361900,22700,22700,22700,22700,0
|
|
20240216,174000,652361900,22700,22700,22700,22700,0
|
|
20240216,173900,652361900,22700,22700,22700,22700,0
|
|
20240216,173800,652361900,22700,22700,22700,22700,0
|
|
20240216,173700,652361900,22700,22700,22700,22700,0
|
|
20240216,173600,652361900,22700,22700,22700,22700,0
|
|
20240216,173500,652361900,22700,22700,22700,22700,0
|
|
20240216,173400,652361900,22700,22700,22700,22700,0
|
|
20240216,173300,652361900,22700,22700,22700,22700,0
|
|
20240216,173200,652361900,22700,22700,22700,22700,0
|
|
20240216,173100,652361900,22700,22700,22700,22700,0
|
|
20240216,173000,652361900,22700,22700,22700,22700,0
|
|
20240216,172900,652361900,22700,22700,22700,22700,0
|
|
20240216,172800,652361900,22700,22700,22700,22700,0
|
|
20240216,172700,652361900,22700,22700,22700,22700,0
|
|
20240216,172600,652361900,22700,22700,22700,22700,885
|
|
20240216,172500,652361900,22700,22700,22700,22700,0
|
|
20240216,172400,652361900,22700,22700,22700,22700,0
|
|
20240216,172300,652361900,22700,22700,22700,22700,0
|
|
20240216,172200,652361900,22700,22700,22700,22700,0
|
|
20240216,172100,652361900,22700,22700,22700,22700,0
|
|
20240216,172000,652361900,22700,22700,22700,22700,0
|
|
20240216,171900,652361900,22700,22700,22700,22700,0
|
|
20240216,171800,652361900,22700,22700,22700,22700,0
|
|
20240216,171700,652361900,22700,22700,22700,22700,0
|
|
20240216,171600,652361900,22700,22700,22700,22700,0
|
|
20240216,171500,652361900,22700,22700,22700,22700,0
|
|
20240216,171400,652361900,22700,22700,22700,22700,0
|
|
20240216,171300,652361900,22700,22700,22700,22700,0
|
|
20240216,171200,652361900,22700,22700,22700,22700,0
|
|
20240216,171100,652361900,22700,22700,22700,22700,0
|
|
20240216,171000,652361900,22700,22700,22700,22700,0
|
|
20240216,170900,652361900,22700,22700,22700,22700,0
|
|
20240216,170800,652361900,22700,22700,22700,22700,0
|
|
20240216,170700,652361900,22700,22700,22700,22700,0
|
|
20240216,170600,652361900,22700,22700,22700,22700,0
|
|
20240216,170500,652361900,22700,22700,22700,22700,0
|
|
20240216,170400,652361900,22700,22700,22700,22700,0
|
|
20240216,170300,652361900,22700,22700,22700,22700,0
|
|
20240216,170200,652361900,22700,22700,22700,22700,0
|
|
20240216,170100,652361900,22700,22700,22700,22700,0
|
|
20240216,170000,652361900,22700,22700,22700,22700,0
|
|
20240216,165900,652361900,22700,22700,22700,22700,0
|
|
20240216,165800,652361900,22700,22700,22700,22700,0
|
|
20240216,165700,652361900,22700,22700,22700,22700,0
|
|
20240216,165600,652361900,22700,22700,22700,22700,885
|
|
20240216,165500,652361900,22700,22700,22700,22700,0
|
|
20240216,165400,652361900,22700,22700,22700,22700,0
|
|
20240216,165300,652361900,22700,22700,22700,22700,0
|
|
20240216,165200,652361900,22700,22700,22700,22700,0
|
|
20240216,165100,652361900,22700,22700,22700,22700,0
|
|
20240216,165000,652361900,22700,22700,22700,22700,0
|
|
20240216,164900,652361900,22700,22700,22700,22700,0
|
|
20240216,164800,652361900,22700,22700,22700,22700,0
|
|
20240216,164700,652361900,22700,22700,22700,22700,0
|
|
20240216,164600,652361900,22700,22700,22700,22700,0
|
|
20240216,164500,652361900,22700,22700,22700,22700,0
|
|
20240216,164400,652361900,22700,22700,22700,22700,0
|
|
20240216,164300,652361900,22700,22700,22700,22700,0
|
|
20240216,164200,652361900,22700,22700,22700,22700,0
|
|
20240216,164100,652361900,22700,22700,22700,22700,0
|
|
20240216,164000,652361900,22700,22700,22700,22700,0
|
|
20240216,163900,652361900,22700,22700,22700,22700,0
|
|
20240216,163800,652361900,22700,22700,22700,22700,0
|
|
20240216,163700,652361900,22700,22700,22700,22700,0
|
|
20240216,163600,652361900,22700,22700,22700,22700,0
|
|
20240216,163500,652361900,22700,22700,22700,22700,0
|
|
20240216,163400,652361900,22700,22700,22700,22700,0
|
|
20240216,163300,652361900,22700,22700,22700,22700,0
|
|
20240216,163200,652361900,22700,22700,22700,22700,0
|
|
20240216,163100,652361900,22700,22700,22700,22700,0
|
|
20240216,163000,652361900,22700,22700,22700,22700,0
|
|
20240216,162900,652361900,22700,22700,22700,22700,0
|
|
20240216,162800,652361900,22700,22700,22700,22700,0
|
|
20240216,162700,652361900,22700,22700,22700,22700,0
|
|
20240216,162600,652361900,22700,22700,22700,22700,885
|
|
20240216,162500,652361900,22700,22700,22700,22700,0
|
|
20240216,162400,652361900,22700,22700,22700,22700,0
|
|
20240216,162300,652361900,22700,22700,22700,22700,0
|
|
20240216,162200,652361900,22700,22700,22700,22700,0
|
|
20240216,162100,652361900,22700,22700,22700,22700,0
|
|
20240216,162000,652361900,22700,22700,22700,22700,0
|
|
20240216,161900,652361900,22700,22700,22700,22700,0
|
|
20240216,161800,652361900,22700,22700,22700,22700,0
|
|
20240216,161700,652361900,22700,22700,22700,22700,0
|
|
20240216,161600,652361900,22700,22700,22700,22700,0
|
|
20240216,161500,652361900,22700,22700,22700,22700,0
|
|
20240216,161400,652361900,22700,22700,22700,22700,0
|
|
20240216,161300,652361900,22700,22700,22700,22700,0
|
|
20240216,161200,652361900,22700,22700,22700,22700,0
|
|
20240216,161100,652361900,22700,22700,22700,22700,0
|
|
20240216,161000,652361900,22700,22700,22700,22700,0
|
|
20240216,160900,652361900,22700,22700,22700,22700,0
|
|
20240216,160800,652361900,22700,22700,22700,22700,0
|
|
20240216,160700,652361900,22700,22700,22700,22700,0
|
|
20240216,160600,652361900,22700,22700,22700,22700,0
|
|
20240216,160500,652361900,22700,22700,22700,22700,0
|
|
20240216,160400,652361900,22700,22700,22700,22700,0
|
|
20240216,160300,652361900,22700,22700,22700,22700,0
|
|
20240216,160200,652361900,22700,22700,22700,22700,0
|
|
20240216,160100,652361900,22700,22700,22700,22700,0
|
|
20240216,160000,652361900,22700,22700,22700,22700,0
|
|
20240216,155900,652361900,22700,22700,22700,22700,0
|
|
20240216,155800,652361900,22700,22700,22700,22700,0
|
|
20240216,155700,652361900,22700,22700,22700,22700,0
|
|
20240216,155600,652361900,22700,22700,22700,22700,885
|
|
20240216,155500,652361900,22700,22700,22700,22700,0
|
|
20240216,155400,652361900,22700,22700,22700,22700,0
|
|
20240216,155300,652361900,22700,22700,22700,22700,0
|
|
20240216,155200,652361900,22700,22700,22700,22700,0
|
|
20240216,155100,652361900,22700,22700,22700,22700,0
|
|
20240216,155000,652361900,22700,22700,22700,22700,0
|
|
20240216,154900,652361900,22700,22700,22700,22700,0
|
|
20240216,154800,652361900,22700,22700,22700,22700,0
|
|
20240216,154700,652361900,22700,22700,22700,22700,0
|
|
20240216,154600,652361900,22700,22700,22700,22700,0
|
|
20240216,154500,652361900,22700,22700,22700,22700,0
|
|
20240216,154400,652361900,22700,22700,22700,22700,0
|
|
20240216,154300,652361900,22700,22700,22700,22700,0
|
|
20240216,154200,652361900,22700,22700,22700,22700,0
|
|
20240216,154100,652361900,22700,22700,22700,22700,0
|
|
20240216,154000,652361900,22700,22700,22700,22700,0
|
|
20240216,153900,652361900,22700,22700,22700,22700,0
|
|
20240216,153800,652361900,22700,22700,22700,22700,0
|
|
20240216,153700,652361900,22700,22700,22700,22700,0
|
|
20240216,153600,652361900,22700,22700,22700,22700,0
|
|
20240216,153500,652361900,22700,22700,22700,22700,0
|
|
20240216,153400,652361900,22700,22700,22700,22700,0
|
|
20240216,153300,652361900,22700,22700,22700,22700,0
|
|
20240216,153200,652361900,22700,22700,22700,22700,0
|
|
20240216,153100,652361900,22700,22700,22700,22700,0
|
|
20240216,153000,652361900,22700,22700,22700,22700,885
|
|
20240216,152900,632272400,22700,22700,22700,22700,0
|
|
20240216,152800,632272400,22700,22700,22700,22700,0
|
|
20240216,152700,632272400,22700,22700,22700,22700,0
|
|
20240216,152600,632272400,22700,22700,22700,22700,0
|
|
20240216,152500,632272400,22700,22700,22700,22700,0
|
|
20240216,152400,632272400,22700,22700,22700,22700,0
|
|
20240216,152300,632272400,22700,22700,22700,22700,0
|
|
20240216,152200,632272400,22700,22700,22700,22700,0
|
|
20240216,152100,632272400,22700,22700,22700,22700,0
|
|
20240216,152000,632272400,22700,22700,22700,22700,0
|
|
20240216,151900,632272400,22700,22650,22700,22600,242
|
|
20240216,151800,626792900,22650,22650,22650,22600,78
|
|
20240216,151700,625029400,22650,22600,22650,22600,54
|
|
20240216,151600,623808500,22600,22650,22650,22600,2316
|
|
20240216,151500,571418750,22700,22650,22700,22650,213
|
|
20240216,151400,566589050,22650,22700,22700,22650,240
|
|
20240216,151300,561142900,22700,22700,22700,22700,274
|
|
20240216,151200,554923100,22700,22750,22750,22700,72
|
|
20240216,151100,553286550,22750,22750,22750,22700,160
|
|
20240216,151000,549648150,22750,22750,22750,22750,1
|
|
20240216,150900,549625400,22700,22700,22700,22700,0
|
|
20240216,150800,549625400,22700,22750,22800,22700,373
|
|
20240216,150700,541157450,22750,22800,22800,22750,31
|
|
20240216,150600,540450700,22700,22700,22700,22700,43
|
|
20240216,150500,539474600,22700,22700,22700,22700,0
|
|
20240216,150400,539474600,22700,22750,22750,22700,91
|
|
20240216,150300,537406750,22750,22750,22750,22750,113
|
|
20240216,150200,534836000,22750,22750,22750,22750,2
|
|
20240216,150100,534790500,22700,22700,22700,22700,1089
|
|
20240216,150000,510070200,22700,22800,22800,22700,6
|
|
20240216,145900,509933700,22750,22750,22750,22750,0
|
|
20240216,145800,509933700,22750,22800,22800,22750,265
|
|
20240216,145700,503904900,22750,22750,22750,22750,0
|
|
20240216,145600,503904900,22750,22750,22750,22750,0
|
|
20240216,145500,503904900,22750,22750,22750,22750,14
|
|
20240216,145400,503586400,22800,22800,22800,22800,0
|
|
20240216,145300,503586400,22800,22800,22800,22800,123
|
|
20240216,145200,500782000,22750,22750,22750,22750,0
|
|
20240216,145100,500782000,22750,22750,22750,22750,0
|
|
20240216,145000,500782000,22750,22750,22750,22750,50
|
|
20240216,144900,499644500,22750,22750,22750,22750,200
|
|
20240216,144800,495094500,22750,22750,22750,22750,93
|
|
20240216,144700,492978750,22750,22750,22750,22750,11
|
|
20240216,144600,492728500,22750,22750,22750,22750,624
|
|
20240216,144500,478532500,22750,22800,22800,22750,5
|
|
20240216,144400,478418700,22750,22750,22750,22750,0
|
|
20240216,144300,478418700,22750,22750,22750,22750,38
|
|
20240216,144200,477554200,22750,22750,22750,22750,67
|
|
20240216,144100,476029950,22750,22750,22750,22750,53
|
|
20240216,144000,474824200,22750,22750,22750,22750,0
|
|
20240216,143900,474824200,22750,22750,22750,22750,0
|
|
20240216,143800,474824200,22750,22750,22750,22750,0
|
|
20240216,143700,474824200,22750,22750,22750,22750,0
|
|
20240216,143600,474824200,22750,22750,22750,22750,0
|
|
20240216,143500,474824200,22750,22750,22750,22750,59
|
|
20240216,143400,473481950,22800,22800,22800,22800,0
|
|
20240216,143300,473481950,22800,22800,22800,22800,0
|
|
20240216,143200,473481950,22800,22800,22800,22800,0
|
|
20240216,143100,473481950,22800,22800,22800,22800,1
|
|
20240216,143000,473459150,22800,22800,22800,22800,0
|
|
20240216,142900,473459150,22800,22750,22800,22750,134
|
|
20240216,142800,470410400,22800,22800,22800,22800,0
|
|
20240216,142700,470410400,22800,22800,22800,22800,0
|
|
20240216,142600,470410400,22800,22800,22800,22800,2
|
|
20240216,142500,470364800,22750,22750,22750,22750,0
|
|
20240216,142400,470364800,22750,22750,22750,22750,20
|
|
20240216,142300,469909800,22750,22750,22750,22750,40
|
|
20240216,142200,468999800,22750,22750,22750,22750,11
|
|
20240216,142100,468749550,22750,22750,22750,22750,0
|
|
20240216,142000,468749550,22750,22750,22750,22750,82
|
|
20240216,141900,466884050,22750,22750,22750,22750,10
|
|
20240216,141800,466656550,22750,22750,22750,22750,0
|
|
20240216,141700,466656550,22750,22750,22800,22750,287
|
|
20240216,141600,460127250,22800,22800,22800,22800,6
|
|
20240216,141500,459990450,22800,22800,22800,22800,25
|
|
20240216,141400,459420450,22800,22800,22800,22800,0
|
|
20240216,141300,459420450,22800,22800,22800,22800,0
|
|
20240216,141200,459420450,22800,22850,22850,22800,5
|
|
20240216,141100,459306250,22800,22800,22800,22800,20
|
|
20240216,141000,458850250,22800,22800,22800,22800,11
|
|
20240216,140900,458599450,22800,22800,22800,22800,0
|
|
20240216,140800,458599450,22800,22800,22800,22800,0
|
|
20240216,140700,458599450,22800,22800,22800,22800,0
|
|
20240216,140600,458599450,22800,22800,22850,22800,41
|
|
20240216,140500,457664150,22800,22800,22800,22800,0
|
|
20240216,140400,457664150,22800,22800,22800,22800,71
|
|
20240216,140300,456045350,22800,22800,22800,22800,0
|
|
20240216,140200,456045350,22800,22800,22800,22800,4
|
|
20240216,140100,455954150,22850,22850,22850,22850,21
|
|
20240216,140000,455474300,22800,22800,22800,22800,39
|
|
20240216,135900,454585100,22800,22800,22800,22800,0
|
|
20240216,135800,454585100,22800,22800,22800,22800,1
|
|
20240216,135700,454562300,22800,22800,22800,22800,12
|
|
20240216,135600,454288700,22750,22750,22750,22750,0
|
|
20240216,135500,454288700,22750,22750,22750,22750,1
|
|
20240216,135400,454265950,22800,22800,22800,22800,0
|
|
20240216,135300,454265950,22800,22800,22800,22800,0
|
|
20240216,135200,454265950,22800,22800,22800,22800,0
|
|
20240216,135100,454265950,22800,22800,22800,22800,0
|
|
20240216,135000,454265950,22800,22800,22800,22800,0
|
|
20240216,134900,454265950,22800,22800,22800,22800,0
|
|
20240216,134800,454265950,22800,22800,22800,22800,22
|
|
20240216,134700,453764350,22800,22800,22800,22800,100
|
|
20240216,134600,451484350,22850,22850,22850,22850,0
|
|
20240216,134500,451484350,22850,22850,22850,22850,0
|
|
20240216,134400,451484350,22850,22850,22850,22850,0
|
|
20240216,134300,451484350,22850,22850,22850,22850,35
|
|
20240216,134200,450684600,22850,22800,22850,22800,16
|
|
20240216,134100,450319050,22850,22850,22850,22850,9
|
|
20240216,134000,450113400,22800,22800,22800,22800,130
|
|
20240216,133900,447149400,22800,22800,22800,22800,0
|
|
20240216,133800,447149400,22800,22750,22800,22750,2
|
|
20240216,133700,447103850,22750,22750,22750,22750,0
|
|
20240216,133600,447103850,22750,22750,22750,22750,243
|
|
20240216,133500,441575600,22650,22650,22650,22650,0
|
|
20240216,133400,441575600,22650,22650,22650,22650,0
|
|
20240216,133300,441575600,22650,22650,22650,22650,0
|
|
20240216,133200,441575600,22650,22650,22650,22650,0
|
|
20240216,133100,441575600,22650,22650,22650,22650,0
|
|
20240216,133000,441575600,22650,22700,22700,22650,66
|
|
20240216,132900,440077800,22700,22700,22700,22700,0
|
|
20240216,132800,440077800,22700,22700,22700,22700,0
|
|
20240216,132700,440077800,22700,22700,22700,22700,12
|
|
20240216,132600,439805400,22700,22700,22700,22700,0
|
|
20240216,132500,439805400,22700,22700,22700,22700,0
|
|
20240216,132400,439805400,22700,22700,22700,22700,0
|
|
20240216,132300,439805400,22700,22700,22700,22700,60
|
|
20240216,132200,438443400,22700,22650,22700,22650,267
|
|
20240216,132100,432393550,22650,22650,22650,22650,0
|
|
20240216,132000,432393550,22650,22650,22650,22650,24
|
|
20240216,131900,431849950,22700,22700,22700,22700,0
|
|
20240216,131800,431849950,22700,22700,22700,22700,0
|
|
20240216,131700,431849950,22700,22700,22700,22700,0
|
|
20240216,131600,431849950,22700,22700,22700,22700,0
|
|
20240216,131500,431849950,22700,22700,22700,22700,0
|
|
20240216,131400,431849950,22700,22700,22700,22700,9
|
|
20240216,131300,431645650,22750,22750,22750,22750,0
|
|
20240216,131200,431645650,22750,22750,22750,22750,2
|
|
20240216,131100,431600150,22650,22650,22650,22650,0
|
|
20240216,131000,431600150,22650,22650,22650,22650,0
|
|
20240216,130900,431600150,22650,22650,22650,22650,0
|
|
20240216,130800,431600150,22650,22650,22650,22650,0
|
|
20240216,130700,431600150,22650,22650,22650,22650,42
|
|
20240216,130600,430648850,22650,22650,22650,22650,500
|
|
20240216,130500,419323850,22700,22700,22700,22700,42
|
|
20240216,130400,418370450,22700,22700,22700,22700,9
|
|
20240216,130300,418166150,22700,22700,22700,22700,13
|
|
20240216,130200,417871050,22700,22700,22700,22700,1
|
|
20240216,130100,417848350,22700,22700,22700,22700,14
|
|
20240216,130000,417530550,22700,22700,22700,22700,20
|
|
20240216,125900,417076550,22700,22700,22700,22700,1
|
|
20240216,125800,417053850,22700,22700,22700,22700,31
|
|
20240216,125700,416350150,22700,22700,22700,22700,0
|
|
20240216,125600,416350150,22700,22700,22700,22700,1
|
|
20240216,125500,416327450,22700,22650,22700,22650,3
|
|
20240216,125400,416259400,22650,22650,22650,22650,30
|
|
20240216,125300,415579900,22700,22700,22700,22700,50
|
|
20240216,125200,414444900,22700,22700,22700,22700,0
|
|
20240216,125100,414444900,22700,22700,22700,22700,13
|
|
20240216,125000,414149800,22700,22700,22700,22700,0
|
|
20240216,124900,414149800,22700,22700,22700,22700,0
|
|
20240216,124800,414149800,22700,22700,22700,22700,0
|
|
20240216,124700,414149800,22700,22700,22700,22700,0
|
|
20240216,124600,414149800,22700,22700,22700,22700,5
|
|
20240216,124500,414036300,22750,22700,22750,22700,40
|
|
20240216,124400,413128250,22700,22700,22700,22700,152
|
|
20240216,124300,409677850,22700,22700,22700,22700,0
|
|
20240216,124200,409677850,22700,22700,22700,22700,15
|
|
20240216,124100,409337350,22700,22700,22700,22700,10
|
|
20240216,124000,409110350,22750,22750,22750,22750,0
|
|
20240216,123900,409110350,22750,22700,22750,22700,12
|
|
20240216,123800,408837550,22650,22650,22650,22650,20
|
|
20240216,123700,408384550,22650,22650,22650,22650,0
|
|
20240216,123600,408384550,22650,22650,22650,22650,106
|
|
20240216,123500,405983650,22650,22650,22650,22650,59
|
|
20240216,123400,404647300,22700,22700,22700,22700,0
|
|
20240216,123300,404647300,22700,22700,22700,22700,20
|
|
20240216,123200,404193300,22700,22700,22700,22700,0
|
|
20240216,123100,404193300,22700,22700,22700,22700,11
|
|
20240216,123000,403943600,22700,22700,22700,22700,1
|
|
20240216,122900,403920900,22700,22700,22700,22700,19
|
|
20240216,122800,403489600,22700,22700,22700,22700,51
|
|
20240216,122700,402331900,22700,22700,22700,22700,30
|
|
20240216,122600,401650900,22700,22700,22700,22700,0
|
|
20240216,122500,401650900,22700,22700,22700,22700,0
|
|
20240216,122400,401650900,22700,22700,22700,22700,120
|
|
20240216,122300,398926900,22700,22700,22700,22700,1
|
|
20240216,122200,398904200,22700,22700,22700,22700,1
|
|
20240216,122100,398881500,22700,22700,22700,22700,0
|
|
20240216,122000,398881500,22700,22700,22700,22700,0
|
|
20240216,121900,398881500,22700,22700,22700,22700,8
|
|
20240216,121800,398699900,22750,22750,22750,22750,0
|
|
20240216,121700,398699900,22750,22750,22750,22750,0
|
|
20240216,121600,398699900,22750,22600,22750,22600,13
|
|
20240216,121500,398405950,22600,22600,22600,22600,10
|
|
20240216,121400,398179950,22600,22700,22700,22600,1016
|
|
20240216,121300,375176200,22750,22750,22750,22750,15
|
|
20240216,121200,374834950,22700,22700,22700,22700,45
|
|
20240216,121100,373813450,22800,22750,22800,22750,29
|
|
20240216,121000,373152700,22750,22750,22750,22750,100
|
|
20240216,120900,370877700,22750,22750,22750,22750,9
|
|
20240216,120800,370672950,22800,22800,22800,22800,0
|
|
20240216,120700,370672950,22800,22750,22800,22750,201
|
|
20240216,120600,366094350,22750,22750,22750,22750,60
|
|
20240216,120500,364729350,22750,22750,22750,22750,1
|
|
20240216,120400,364706600,22750,22750,22750,22750,0
|
|
20240216,120300,364706600,22750,22750,22750,22750,67
|
|
20240216,120200,363182350,22700,22700,22700,22700,11
|
|
20240216,120100,362932650,22700,22700,22700,22700,0
|
|
20240216,120000,362932650,22700,22650,22700,22650,258
|
|
20240216,115900,357080600,22700,22700,22700,22700,49
|
|
20240216,115800,355968300,22700,22700,22700,22700,0
|
|
20240216,115700,355968300,22700,22700,22700,22700,21
|
|
20240216,115600,355491600,22700,22700,22700,22700,54
|
|
20240216,115500,354265800,22700,22700,22700,22700,20
|
|
20240216,115400,353811800,22700,22700,22700,22700,4
|
|
20240216,115300,353721000,22700,22700,22700,22700,18
|
|
20240216,115200,353312400,22700,22700,22700,22700,38
|
|
20240216,115100,352449800,22700,22700,22700,22700,10
|
|
20240216,115000,352222800,22700,22650,22700,22650,15
|
|
20240216,114900,351882650,22650,22650,22650,22650,64
|
|
20240216,114800,350433050,22700,22700,22700,22700,0
|
|
20240216,114700,350433050,22700,22700,22700,22700,1
|
|
20240216,114600,350410350,22650,22650,22650,22650,0
|
|
20240216,114500,350410350,22650,22650,22650,22650,36
|
|
20240216,114400,349594950,22700,22700,22700,22700,0
|
|
20240216,114300,349594950,22700,22700,22700,22700,0
|
|
20240216,114200,349594950,22700,22700,22700,22700,3
|
|
20240216,114100,349526850,22700,22700,22700,22700,0
|
|
20240216,114000,349526850,22700,22700,22700,22700,1
|
|
20240216,113900,349504150,22600,22700,22700,22600,115
|
|
20240216,113800,346903650,22600,22600,22600,22600,0
|
|
20240216,113700,346903650,22600,22650,22650,22600,1773
|
|
20240216,113600,306815300,22800,22800,22800,22800,0
|
|
20240216,113500,306815300,22800,22650,22800,22650,7
|
|
20240216,113400,306656350,22650,22650,22650,22650,74
|
|
20240216,113300,304980250,22800,22800,22800,22800,0
|
|
20240216,113200,304980250,22800,22650,22800,22650,471
|
|
20240216,113100,294311650,22650,22700,22800,22650,86
|
|
20240216,113000,292361700,22700,22700,22700,22700,1
|
|
20240216,112900,292339000,22700,22700,22700,22700,39
|
|
20240216,112800,291453700,22700,22700,22700,22700,0
|
|
20240216,112700,291453700,22700,22750,22750,22700,69
|
|
20240216,112600,289886900,22750,22750,22750,22750,11
|
|
20240216,112500,289636650,22650,22700,22700,22650,83
|
|
20240216,112400,287756050,22800,22800,22800,22800,0
|
|
20240216,112300,287756050,22800,22800,22800,22800,0
|
|
20240216,112200,287756050,22800,22700,22800,22650,1004
|
|
20240216,112100,265014100,22700,22700,22700,22700,50
|
|
20240216,112000,263879100,22700,22700,22700,22700,163
|
|
20240216,111900,260179000,22700,22700,22700,22700,111
|
|
20240216,111800,257659300,22700,22700,22700,22700,102
|
|
20240216,111700,255343900,22700,22700,22700,22700,50
|
|
20240216,111600,254208900,22700,22750,22750,22700,948
|
|
20240216,111500,232683250,22750,22750,22750,22750,13
|
|
20240216,111400,232387500,22800,22800,22800,22800,10
|
|
20240216,111300,232159500,22800,22800,22800,22800,15
|
|
20240216,111200,231817500,22800,22800,22800,22800,10
|
|
20240216,111100,231589500,22800,22800,22800,22800,5
|
|
20240216,111000,231475500,22750,22750,22750,22750,361
|
|
20240216,110900,223262750,22800,22800,22800,22800,0
|
|
20240216,110800,223262750,22800,22800,22800,22800,0
|
|
20240216,110700,223262750,22800,22800,22800,22800,22
|
|
20240216,110600,222761150,22800,22800,22800,22800,80
|
|
20240216,110500,220937150,22800,22800,22800,22800,0
|
|
20240216,110400,220937150,22800,22800,22800,22800,2
|
|
20240216,110300,220891550,22800,22800,22800,22800,0
|
|
20240216,110200,220891550,22800,22800,22800,22800,163
|
|
20240216,110100,217175150,22850,22850,22850,22850,0
|
|
20240216,110000,217175150,22850,22850,22850,22850,0
|
|
20240216,105900,217175150,22850,22850,22850,22850,0
|
|
20240216,105800,217175150,22850,22850,22850,22850,0
|
|
20240216,105700,217175150,22850,22850,22850,22850,0
|
|
20240216,105600,217175150,22850,22850,22850,22850,10
|
|
20240216,105500,216946650,22850,22850,22850,22850,25
|
|
20240216,105400,216375400,22850,22850,22850,22850,6
|
|
20240216,105300,216238300,22850,22850,22850,22850,1
|
|
20240216,105200,216215450,22800,22800,22800,22800,0
|
|
20240216,105100,216215450,22800,22800,22800,22800,0
|
|
20240216,105000,216215450,22800,22850,22850,22800,47
|
|
20240216,104900,215141700,22850,22850,22850,22850,1
|
|
20240216,104800,215118850,22800,22800,22800,22800,244
|
|
20240216,104700,209555650,22800,22850,22850,22800,162
|
|
20240216,104600,205859200,22850,22850,22850,22850,0
|
|
20240216,104500,205859200,22850,22850,22850,22850,0
|
|
20240216,104400,205859200,22850,22850,22850,22850,7
|
|
20240216,104300,205699250,22850,22850,22850,22850,138
|
|
20240216,104200,202545950,22850,22850,22850,22850,48
|
|
20240216,104100,201449150,22800,22800,22800,22800,0
|
|
20240216,104000,201449150,22800,22800,22800,22800,0
|
|
20240216,103900,201449150,22800,22800,22800,22800,7
|
|
20240216,103800,201289550,22800,22800,22800,22800,0
|
|
20240216,103700,201289550,22800,22850,22850,22800,185
|
|
20240216,103600,197069300,22850,22850,22850,22850,20
|
|
20240216,103500,196612300,22850,22850,22850,22850,115
|
|
20240216,103400,193984550,22900,22900,22900,22900,150
|
|
20240216,103300,190549550,22900,22900,22900,22900,1
|
|
20240216,103200,190526650,22850,22850,22850,22850,0
|
|
20240216,103100,190526650,22850,22850,22850,22850,20
|
|
20240216,103000,190069650,22850,22850,22850,22850,10
|
|
20240216,102900,189841150,22850,22850,22850,22850,1
|
|
20240216,102800,189818300,22850,22850,22850,22850,52
|
|
20240216,102700,188630100,22800,22800,22800,22800,0
|
|
20240216,102600,188630100,22800,22800,22800,22800,0
|
|
20240216,102500,188630100,22800,22850,22850,22800,2
|
|
20240216,102400,188584450,22850,22850,22850,22850,1
|
|
20240216,102300,188561600,22850,22800,22850,22800,2
|
|
20240216,102200,188515950,22800,22850,22850,22800,32
|
|
20240216,102100,187786300,22800,22800,22800,22800,0
|
|
20240216,102000,187786300,22800,22800,22800,22800,180
|
|
20240216,101900,183682300,22800,22800,22800,22800,8
|
|
20240216,101800,183499900,22800,22800,22800,22800,0
|
|
20240216,101700,183499900,22800,22800,22800,22800,11
|
|
20240216,101600,183249100,22800,22800,22800,22800,1
|
|
20240216,101500,183226300,22800,22800,22800,22800,0
|
|
20240216,101400,183226300,22800,22800,22800,22800,48
|
|
20240216,101300,182131900,22900,22900,22900,22900,0
|
|
20240216,101200,182131900,22900,22900,22900,22900,1
|
|
20240216,101100,182109000,22750,22750,22750,22750,0
|
|
20240216,101000,182109000,22750,22750,22750,22750,50
|
|
20240216,100900,180971500,22800,22800,22800,22800,219
|
|
20240216,100800,175978300,22800,22800,22800,22800,33
|
|
20240216,100700,175225900,22800,22800,22800,22800,0
|
|
20240216,100600,175225900,22800,22800,22800,22800,0
|
|
20240216,100500,175225900,22800,22800,22800,22800,1
|
|
20240216,100400,175203100,22800,22750,22800,22750,23
|
|
20240216,100300,174679750,22750,22800,22800,22750,101
|
|
20240216,100200,172381950,22800,22750,22800,22750,23
|
|
20240216,100100,171858650,22750,22800,22800,22750,93
|
|
20240216,100000,169740400,22800,22800,22800,22750,72
|
|
20240216,095900,168098850,22750,22750,22750,22750,0
|
|
20240216,095800,168098850,22750,22750,22750,22750,30
|
|
20240216,095700,167416350,22750,22750,22750,22750,233
|
|
20240216,095600,162115600,22750,22700,22750,22700,349
|
|
20240216,095500,154186050,22700,22700,22700,22700,241
|
|
20240216,095400,148715350,22750,22750,22750,22750,317
|
|
20240216,095300,141503600,22800,22800,22800,22800,72
|
|
20240216,095200,139862000,22800,22800,22800,22800,88
|
|
20240216,095100,137855600,22800,22800,22800,22800,0
|
|
20240216,095000,137855600,22800,22800,22800,22800,32
|
|
20240216,094900,137126000,22800,22800,22800,22800,0
|
|
20240216,094800,137126000,22800,22800,22800,22800,5
|
|
20240216,094700,137012000,22750,22750,22750,22750,1
|
|
20240216,094600,136989250,22750,22850,22850,22750,752
|
|
20240216,094500,119838650,22850,22900,22900,22850,29
|
|
20240216,094400,119175900,22850,22900,22900,22850,51
|
|
20240216,094300,118010500,22850,22850,22850,22850,500
|
|
20240216,094200,106585500,22850,22800,22850,22800,65
|
|
20240216,094100,105103150,22800,22850,22850,22800,312
|
|
20240216,094000,97983550,22850,22850,22850,22850,43
|
|
20240216,093900,97001000,22800,22800,22800,22800,88
|
|
20240216,093800,94994600,22700,22700,22700,22700,0
|
|
20240216,093700,94994600,22700,22700,22700,22700,206
|
|
20240216,093600,90318400,22750,22800,22800,22750,118
|
|
20240216,093500,87633000,22750,22800,22800,22750,778
|
|
20240216,093400,69925050,22800,22800,22800,22800,0
|
|
20240216,093300,69925050,22800,22850,22850,22800,241
|
|
20240216,093200,64430200,22850,22850,22850,22850,0
|
|
20240216,093100,64430200,22850,22850,22850,22850,1
|
|
20240216,093000,64407350,22850,22850,22850,22850,307
|
|
20240216,092900,57392400,22900,22900,22900,22900,2
|
|
20240216,092800,57346600,22900,22900,22900,22900,315
|
|
20240216,092700,50133100,22900,22900,22900,22900,0
|
|
20240216,092600,50133100,22900,22950,22950,22900,2
|
|
20240216,092500,50087250,22950,22950,22950,22950,32
|
|
20240216,092400,49352850,23000,23000,23000,23000,4
|
|
20240216,092300,49260850,23000,23000,23000,23000,7
|
|
20240216,092200,49099850,23000,23000,23000,23000,4
|
|
20240216,092100,49007850,23000,23000,23000,23000,10
|
|
20240216,092000,48777850,23000,23000,23000,23000,1
|
|
20240216,091900,48754850,23000,23000,23000,23000,88
|
|
20240216,091800,46730850,23050,23050,23050,23050,0
|
|
20240216,091700,46730850,23050,23000,23050,23000,26
|
|
20240216,091600,46132350,23000,23000,23000,23000,14
|
|
20240216,091500,45810350,22950,22950,22950,22950,0
|
|
20240216,091400,45810350,22950,22900,22950,22900,61
|
|
20240216,091300,44410450,22900,22900,22900,22900,0
|
|
20240216,091200,44410450,22900,23100,23100,22900,518
|
|
20240216,091100,32533850,23000,23050,23050,23000,230
|
|
20240216,091000,27242800,23100,23100,23100,23100,1
|
|
20240216,090900,27219700,23000,23000,23000,23000,120
|
|
20240216,090800,24459700,23000,23000,23000,23000,0
|
|
20240216,090700,24459700,23000,23050,23050,23000,271
|
|
20240216,090600,18223150,23050,23050,23050,23050,97
|
|
20240216,090500,15987300,23050,23050,23050,23050,30
|
|
20240216,090400,15295800,23050,23250,23250,23050,118
|
|
20240216,090300,12571700,23200,23250,23250,23200,207
|
|
20240216,090200,7763950,23000,23200,23200,23000,236
|
|
20240216,090100,2292950,23200,23200,23200,23200,21
|
|
20240216,090000,1805750,23150,23150,23200,23150,78
|