724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,210100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,210000,7725476450,36650,36650,36650,36650,0
|
|
20240216,205900,7725476450,36650,36650,36650,36650,0
|
|
20240216,205800,7725476450,36650,36650,36650,36650,0
|
|
20240216,205700,7725476450,36650,36650,36650,36650,0
|
|
20240216,205600,7725476450,36650,36650,36650,36650,0
|
|
20240216,205500,7725476450,36650,36650,36650,36650,0
|
|
20240216,205400,7725476450,36650,36650,36650,36650,0
|
|
20240216,205300,7725476450,36650,36650,36650,36650,0
|
|
20240216,205200,7725476450,36650,36650,36650,36650,0
|
|
20240216,205100,7725476450,36650,36650,36650,36650,0
|
|
20240216,205000,7725476450,36650,36650,36650,36650,0
|
|
20240216,204900,7725476450,36650,36650,36650,36650,0
|
|
20240216,204800,7725476450,36650,36650,36650,36650,0
|
|
20240216,204700,7725476450,36650,36650,36650,36650,0
|
|
20240216,204600,7725476450,36650,36650,36650,36650,0
|
|
20240216,204500,7725476450,36650,36650,36650,36650,0
|
|
20240216,204400,7725476450,36650,36650,36650,36650,0
|
|
20240216,204300,7725476450,36650,36650,36650,36650,0
|
|
20240216,204200,7725476450,36650,36650,36650,36650,0
|
|
20240216,204100,7725476450,36650,36650,36650,36650,0
|
|
20240216,204000,7725476450,36650,36650,36650,36650,0
|
|
20240216,203900,7725476450,36650,36650,36650,36650,0
|
|
20240216,203800,7725476450,36650,36650,36650,36650,0
|
|
20240216,203700,7725476450,36650,36650,36650,36650,0
|
|
20240216,203600,7725476450,36650,36650,36650,36650,0
|
|
20240216,203500,7725476450,36650,36650,36650,36650,0
|
|
20240216,203400,7725476450,36650,36650,36650,36650,0
|
|
20240216,203300,7725476450,36650,36650,36650,36650,0
|
|
20240216,203200,7725476450,36650,36650,36650,36650,0
|
|
20240216,203100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,203000,7725476450,36650,36650,36650,36650,0
|
|
20240216,202900,7725476450,36650,36650,36650,36650,0
|
|
20240216,202800,7725476450,36650,36650,36650,36650,0
|
|
20240216,202700,7725476450,36650,36650,36650,36650,0
|
|
20240216,202600,7725476450,36650,36650,36650,36650,0
|
|
20240216,202500,7725476450,36650,36650,36650,36650,0
|
|
20240216,202400,7725476450,36650,36650,36650,36650,0
|
|
20240216,202300,7725476450,36650,36650,36650,36650,0
|
|
20240216,202200,7725476450,36650,36650,36650,36650,0
|
|
20240216,202100,7725476450,36650,36650,36650,36650,0
|
|
20240216,202000,7725476450,36650,36650,36650,36650,0
|
|
20240216,201900,7725476450,36650,36650,36650,36650,0
|
|
20240216,201800,7725476450,36650,36650,36650,36650,0
|
|
20240216,201700,7725476450,36650,36650,36650,36650,0
|
|
20240216,201600,7725476450,36650,36650,36650,36650,0
|
|
20240216,201500,7725476450,36650,36650,36650,36650,0
|
|
20240216,201400,7725476450,36650,36650,36650,36650,0
|
|
20240216,201300,7725476450,36650,36650,36650,36650,0
|
|
20240216,201200,7725476450,36650,36650,36650,36650,0
|
|
20240216,201100,7725476450,36650,36650,36650,36650,0
|
|
20240216,201000,7725476450,36650,36650,36650,36650,0
|
|
20240216,200900,7725476450,36650,36650,36650,36650,0
|
|
20240216,200800,7725476450,36650,36650,36650,36650,0
|
|
20240216,200700,7725476450,36650,36650,36650,36650,0
|
|
20240216,200600,7725476450,36650,36650,36650,36650,0
|
|
20240216,200500,7725476450,36650,36650,36650,36650,0
|
|
20240216,200400,7725476450,36650,36650,36650,36650,0
|
|
20240216,200300,7725476450,36650,36650,36650,36650,0
|
|
20240216,200200,7725476450,36650,36650,36650,36650,0
|
|
20240216,200100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,200000,7725476450,36650,36650,36650,36650,0
|
|
20240216,195900,7725476450,36650,36650,36650,36650,0
|
|
20240216,195800,7725476450,36650,36650,36650,36650,0
|
|
20240216,195700,7725476450,36650,36650,36650,36650,0
|
|
20240216,195600,7725476450,36650,36650,36650,36650,0
|
|
20240216,195500,7725476450,36650,36650,36650,36650,0
|
|
20240216,195400,7725476450,36650,36650,36650,36650,0
|
|
20240216,195300,7725476450,36650,36650,36650,36650,0
|
|
20240216,195200,7725476450,36650,36650,36650,36650,0
|
|
20240216,195100,7725476450,36650,36650,36650,36650,0
|
|
20240216,195000,7725476450,36650,36650,36650,36650,0
|
|
20240216,194900,7725476450,36650,36650,36650,36650,0
|
|
20240216,194800,7725476450,36650,36650,36650,36650,0
|
|
20240216,194700,7725476450,36650,36650,36650,36650,0
|
|
20240216,194600,7725476450,36650,36650,36650,36650,0
|
|
20240216,194500,7725476450,36650,36650,36650,36650,0
|
|
20240216,194400,7725476450,36650,36650,36650,36650,0
|
|
20240216,194300,7725476450,36650,36650,36650,36650,0
|
|
20240216,194200,7725476450,36650,36650,36650,36650,0
|
|
20240216,194100,7725476450,36650,36650,36650,36650,0
|
|
20240216,194000,7725476450,36650,36650,36650,36650,0
|
|
20240216,193900,7725476450,36650,36650,36650,36650,0
|
|
20240216,193800,7725476450,36650,36650,36650,36650,0
|
|
20240216,193700,7725476450,36650,36650,36650,36650,0
|
|
20240216,193600,7725476450,36650,36650,36650,36650,0
|
|
20240216,193500,7725476450,36650,36650,36650,36650,0
|
|
20240216,193400,7725476450,36650,36650,36650,36650,0
|
|
20240216,193300,7725476450,36650,36650,36650,36650,0
|
|
20240216,193200,7725476450,36650,36650,36650,36650,0
|
|
20240216,193100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,193000,7725476450,36650,36650,36650,36650,0
|
|
20240216,192900,7725476450,36650,36650,36650,36650,0
|
|
20240216,192800,7725476450,36650,36650,36650,36650,0
|
|
20240216,192700,7725476450,36650,36650,36650,36650,0
|
|
20240216,192600,7725476450,36650,36650,36650,36650,0
|
|
20240216,192500,7725476450,36650,36650,36650,36650,0
|
|
20240216,192400,7725476450,36650,36650,36650,36650,0
|
|
20240216,192300,7725476450,36650,36650,36650,36650,0
|
|
20240216,192200,7725476450,36650,36650,36650,36650,0
|
|
20240216,192100,7725476450,36650,36650,36650,36650,0
|
|
20240216,192000,7725476450,36650,36650,36650,36650,0
|
|
20240216,191900,7725476450,36650,36650,36650,36650,0
|
|
20240216,191800,7725476450,36650,36650,36650,36650,0
|
|
20240216,191700,7725476450,36650,36650,36650,36650,0
|
|
20240216,191600,7725476450,36650,36650,36650,36650,0
|
|
20240216,191500,7725476450,36650,36650,36650,36650,0
|
|
20240216,191400,7725476450,36650,36650,36650,36650,0
|
|
20240216,191300,7725476450,36650,36650,36650,36650,0
|
|
20240216,191200,7725476450,36650,36650,36650,36650,0
|
|
20240216,191100,7725476450,36650,36650,36650,36650,0
|
|
20240216,191000,7725476450,36650,36650,36650,36650,0
|
|
20240216,190900,7725476450,36650,36650,36650,36650,0
|
|
20240216,190800,7725476450,36650,36650,36650,36650,0
|
|
20240216,190700,7725476450,36650,36650,36650,36650,0
|
|
20240216,190600,7725476450,36650,36650,36650,36650,0
|
|
20240216,190500,7725476450,36650,36650,36650,36650,0
|
|
20240216,190400,7725476450,36650,36650,36650,36650,0
|
|
20240216,190300,7725476450,36650,36650,36650,36650,0
|
|
20240216,190200,7725476450,36650,36650,36650,36650,0
|
|
20240216,190100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,190000,7725476450,36650,36650,36650,36650,0
|
|
20240216,185900,7725476450,36650,36650,36650,36650,0
|
|
20240216,185800,7725476450,36650,36650,36650,36650,0
|
|
20240216,185700,7725476450,36650,36650,36650,36650,0
|
|
20240216,185600,7725476450,36650,36650,36650,36650,0
|
|
20240216,185500,7725476450,36650,36650,36650,36650,0
|
|
20240216,185400,7725476450,36650,36650,36650,36650,0
|
|
20240216,185300,7725476450,36650,36650,36650,36650,0
|
|
20240216,185200,7725476450,36650,36650,36650,36650,0
|
|
20240216,185100,7725476450,36650,36650,36650,36650,0
|
|
20240216,185000,7725476450,36650,36650,36650,36650,0
|
|
20240216,184900,7725476450,36650,36650,36650,36650,0
|
|
20240216,184800,7725476450,36650,36650,36650,36650,0
|
|
20240216,184700,7725476450,36650,36650,36650,36650,0
|
|
20240216,184600,7725476450,36650,36650,36650,36650,0
|
|
20240216,184500,7725476450,36650,36650,36650,36650,0
|
|
20240216,184400,7725476450,36650,36650,36650,36650,0
|
|
20240216,184300,7725476450,36650,36650,36650,36650,0
|
|
20240216,184200,7725476450,36650,36650,36650,36650,0
|
|
20240216,184100,7725476450,36650,36650,36650,36650,0
|
|
20240216,184000,7725476450,36650,36650,36650,36650,0
|
|
20240216,183900,7725476450,36650,36650,36650,36650,0
|
|
20240216,183800,7725476450,36650,36650,36650,36650,0
|
|
20240216,183700,7725476450,36650,36650,36650,36650,0
|
|
20240216,183600,7725476450,36650,36650,36650,36650,0
|
|
20240216,183500,7725476450,36650,36650,36650,36650,0
|
|
20240216,183400,7725476450,36650,36650,36650,36650,0
|
|
20240216,183300,7725476450,36650,36650,36650,36650,0
|
|
20240216,183200,7725476450,36650,36650,36650,36650,0
|
|
20240216,183100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,183000,7725476450,36650,36650,36650,36650,0
|
|
20240216,182900,7725476450,36650,36650,36650,36650,0
|
|
20240216,182800,7725476450,36650,36650,36650,36650,0
|
|
20240216,182700,7725476450,36650,36650,36650,36650,0
|
|
20240216,182600,7725476450,36650,36650,36650,36650,0
|
|
20240216,182500,7725476450,36650,36650,36650,36650,0
|
|
20240216,182400,7725476450,36650,36650,36650,36650,0
|
|
20240216,182300,7725476450,36650,36650,36650,36650,0
|
|
20240216,182200,7725476450,36650,36650,36650,36650,0
|
|
20240216,182100,7725476450,36650,36650,36650,36650,0
|
|
20240216,182000,7725476450,36650,36650,36650,36650,0
|
|
20240216,181900,7725476450,36650,36650,36650,36650,0
|
|
20240216,181800,7725476450,36650,36650,36650,36650,0
|
|
20240216,181700,7725476450,36650,36650,36650,36650,0
|
|
20240216,181600,7725476450,36650,36650,36650,36650,0
|
|
20240216,181500,7725476450,36650,36650,36650,36650,0
|
|
20240216,181400,7725476450,36650,36650,36650,36650,0
|
|
20240216,181300,7725476450,36650,36650,36650,36650,0
|
|
20240216,181200,7725476450,36650,36650,36650,36650,0
|
|
20240216,181100,7725476450,36650,36650,36650,36650,0
|
|
20240216,181000,7725476450,36650,36650,36650,36650,0
|
|
20240216,180900,7725476450,36650,36650,36650,36650,0
|
|
20240216,180800,7725476450,36650,36650,36650,36650,0
|
|
20240216,180700,7725476450,36650,36650,36650,36650,0
|
|
20240216,180600,7725476450,36650,36650,36650,36650,0
|
|
20240216,180500,7725476450,36650,36650,36650,36650,0
|
|
20240216,180400,7725476450,36650,36650,36650,36650,0
|
|
20240216,180300,7725476450,36650,36650,36650,36650,0
|
|
20240216,180200,7725476450,36650,36650,36650,36650,0
|
|
20240216,180100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,180000,7725476450,36650,36650,36650,36650,0
|
|
20240216,175900,7725476450,36650,36650,36650,36650,0
|
|
20240216,175800,7725476450,36650,36650,36650,36650,0
|
|
20240216,175700,7725476450,36650,36650,36650,36650,0
|
|
20240216,175600,7725476450,36650,36650,36650,36650,0
|
|
20240216,175500,7725476450,36650,36650,36650,36650,0
|
|
20240216,175400,7725476450,36650,36650,36650,36650,0
|
|
20240216,175300,7725476450,36650,36650,36650,36650,0
|
|
20240216,175200,7725476450,36650,36650,36650,36650,0
|
|
20240216,175100,7725476450,36650,36650,36650,36650,0
|
|
20240216,175000,7725476450,36650,36650,36650,36650,0
|
|
20240216,174900,7725476450,36650,36650,36650,36650,0
|
|
20240216,174800,7725476450,36650,36650,36650,36650,0
|
|
20240216,174700,7725476450,36650,36650,36650,36650,0
|
|
20240216,174600,7725476450,36650,36650,36650,36650,0
|
|
20240216,174500,7725476450,36650,36650,36650,36650,0
|
|
20240216,174400,7725476450,36650,36650,36650,36650,0
|
|
20240216,174300,7725476450,36650,36650,36650,36650,0
|
|
20240216,174200,7725476450,36650,36650,36650,36650,0
|
|
20240216,174100,7725476450,36650,36650,36650,36650,0
|
|
20240216,174000,7725476450,36650,36650,36650,36650,0
|
|
20240216,173900,7725476450,36650,36650,36650,36650,0
|
|
20240216,173800,7725476450,36650,36650,36650,36650,0
|
|
20240216,173700,7725476450,36650,36650,36650,36650,0
|
|
20240216,173600,7725476450,36650,36650,36650,36650,0
|
|
20240216,173500,7725476450,36650,36650,36650,36650,0
|
|
20240216,173400,7725476450,36650,36650,36650,36650,0
|
|
20240216,173300,7725476450,36650,36650,36650,36650,0
|
|
20240216,173200,7725476450,36650,36650,36650,36650,0
|
|
20240216,173100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,173000,7725476450,36650,36650,36650,36650,0
|
|
20240216,172900,7725476450,36650,36650,36650,36650,0
|
|
20240216,172800,7725476450,36650,36650,36650,36650,0
|
|
20240216,172700,7725476450,36650,36650,36650,36650,0
|
|
20240216,172600,7725476450,36650,36650,36650,36650,0
|
|
20240216,172500,7725476450,36650,36650,36650,36650,0
|
|
20240216,172400,7725476450,36650,36650,36650,36650,0
|
|
20240216,172300,7725476450,36650,36650,36650,36650,0
|
|
20240216,172200,7725476450,36650,36650,36650,36650,0
|
|
20240216,172100,7725476450,36650,36650,36650,36650,0
|
|
20240216,172000,7725476450,36650,36650,36650,36650,0
|
|
20240216,171900,7725476450,36650,36650,36650,36650,0
|
|
20240216,171800,7725476450,36650,36650,36650,36650,0
|
|
20240216,171700,7725476450,36650,36650,36650,36650,0
|
|
20240216,171600,7725476450,36650,36650,36650,36650,0
|
|
20240216,171500,7725476450,36650,36650,36650,36650,0
|
|
20240216,171400,7725476450,36650,36650,36650,36650,0
|
|
20240216,171300,7725476450,36650,36650,36650,36650,0
|
|
20240216,171200,7725476450,36650,36650,36650,36650,0
|
|
20240216,171100,7725476450,36650,36650,36650,36650,0
|
|
20240216,171000,7725476450,36650,36650,36650,36650,0
|
|
20240216,170900,7725476450,36650,36650,36650,36650,0
|
|
20240216,170800,7725476450,36650,36650,36650,36650,0
|
|
20240216,170700,7725476450,36650,36650,36650,36650,0
|
|
20240216,170600,7725476450,36650,36650,36650,36650,0
|
|
20240216,170500,7725476450,36650,36650,36650,36650,0
|
|
20240216,170400,7725476450,36650,36650,36650,36650,0
|
|
20240216,170300,7725476450,36650,36650,36650,36650,0
|
|
20240216,170200,7725476450,36650,36650,36650,36650,0
|
|
20240216,170100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,170000,7725476450,36650,36650,36650,36650,0
|
|
20240216,165900,7725476450,36650,36650,36650,36650,0
|
|
20240216,165800,7725476450,36650,36650,36650,36650,0
|
|
20240216,165700,7725476450,36650,36650,36650,36650,0
|
|
20240216,165600,7725476450,36650,36650,36650,36650,0
|
|
20240216,165500,7725476450,36650,36650,36650,36650,0
|
|
20240216,165400,7725476450,36650,36650,36650,36650,0
|
|
20240216,165300,7725476450,36650,36650,36650,36650,0
|
|
20240216,165200,7725476450,36650,36650,36650,36650,0
|
|
20240216,165100,7725476450,36650,36650,36650,36650,0
|
|
20240216,165000,7725476450,36650,36650,36650,36650,0
|
|
20240216,164900,7725476450,36650,36650,36650,36650,0
|
|
20240216,164800,7725476450,36650,36650,36650,36650,0
|
|
20240216,164700,7725476450,36650,36650,36650,36650,0
|
|
20240216,164600,7725476450,36650,36650,36650,36650,0
|
|
20240216,164500,7725476450,36650,36650,36650,36650,0
|
|
20240216,164400,7725476450,36650,36650,36650,36650,0
|
|
20240216,164300,7725476450,36650,36650,36650,36650,0
|
|
20240216,164200,7725476450,36650,36650,36650,36650,0
|
|
20240216,164100,7725476450,36650,36650,36650,36650,0
|
|
20240216,164000,7725476450,36650,36650,36650,36650,0
|
|
20240216,163900,7725476450,36650,36650,36650,36650,0
|
|
20240216,163800,7725476450,36650,36650,36650,36650,0
|
|
20240216,163700,7725476450,36650,36650,36650,36650,0
|
|
20240216,163600,7725476450,36650,36650,36650,36650,0
|
|
20240216,163500,7725476450,36650,36650,36650,36650,0
|
|
20240216,163400,7725476450,36650,36650,36650,36650,0
|
|
20240216,163300,7725476450,36650,36650,36650,36650,0
|
|
20240216,163200,7725476450,36650,36650,36650,36650,0
|
|
20240216,163100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,163000,7725476450,36650,36650,36650,36650,0
|
|
20240216,162900,7725476450,36650,36650,36650,36650,0
|
|
20240216,162800,7725476450,36650,36650,36650,36650,0
|
|
20240216,162700,7725476450,36650,36650,36650,36650,0
|
|
20240216,162600,7725476450,36650,36650,36650,36650,0
|
|
20240216,162500,7725476450,36650,36650,36650,36650,0
|
|
20240216,162400,7725476450,36650,36650,36650,36650,0
|
|
20240216,162300,7725476450,36650,36650,36650,36650,0
|
|
20240216,162200,7725476450,36650,36650,36650,36650,0
|
|
20240216,162100,7725476450,36650,36650,36650,36650,0
|
|
20240216,162000,7725476450,36650,36650,36650,36650,0
|
|
20240216,161900,7725476450,36650,36650,36650,36650,0
|
|
20240216,161800,7725476450,36650,36650,36650,36650,0
|
|
20240216,161700,7725476450,36650,36650,36650,36650,0
|
|
20240216,161600,7725476450,36650,36650,36650,36650,0
|
|
20240216,161500,7725476450,36650,36650,36650,36650,0
|
|
20240216,161400,7725476450,36650,36650,36650,36650,0
|
|
20240216,161300,7725476450,36650,36650,36650,36650,0
|
|
20240216,161200,7725476450,36650,36650,36650,36650,0
|
|
20240216,161100,7725476450,36650,36650,36650,36650,0
|
|
20240216,161000,7725476450,36650,36650,36650,36650,0
|
|
20240216,160900,7725476450,36650,36650,36650,36650,0
|
|
20240216,160800,7725476450,36650,36650,36650,36650,0
|
|
20240216,160700,7725476450,36650,36650,36650,36650,0
|
|
20240216,160600,7725476450,36650,36650,36650,36650,0
|
|
20240216,160500,7725476450,36650,36650,36650,36650,0
|
|
20240216,160400,7725476450,36650,36650,36650,36650,0
|
|
20240216,160300,7725476450,36650,36650,36650,36650,0
|
|
20240216,160200,7725476450,36650,36650,36650,36650,0
|
|
20240216,160100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,160000,7725476450,36650,36650,36650,36650,0
|
|
20240216,155900,7725476450,36650,36650,36650,36650,0
|
|
20240216,155800,7725476450,36650,36650,36650,36650,0
|
|
20240216,155700,7725476450,36650,36650,36650,36650,0
|
|
20240216,155600,7725476450,36650,36650,36650,36650,0
|
|
20240216,155500,7725476450,36650,36650,36650,36650,0
|
|
20240216,155400,7725476450,36650,36650,36650,36650,0
|
|
20240216,155300,7725476450,36650,36650,36650,36650,0
|
|
20240216,155200,7725476450,36650,36650,36650,36650,0
|
|
20240216,155100,7725476450,36650,36650,36650,36650,0
|
|
20240216,155000,7725476450,36650,36650,36650,36650,0
|
|
20240216,154900,7725476450,36650,36650,36650,36650,0
|
|
20240216,154800,7725476450,36650,36650,36650,36650,0
|
|
20240216,154700,7725476450,36650,36650,36650,36650,0
|
|
20240216,154600,7725476450,36650,36650,36650,36650,0
|
|
20240216,154500,7725476450,36650,36650,36650,36650,0
|
|
20240216,154400,7725476450,36650,36650,36650,36650,0
|
|
20240216,154300,7725476450,36650,36650,36650,36650,0
|
|
20240216,154200,7725476450,36650,36650,36650,36650,0
|
|
20240216,154100,7725476450,36650,36650,36650,36650,0
|
|
20240216,154000,7725476450,36650,36650,36650,36650,0
|
|
20240216,153900,7725476450,36650,36650,36650,36650,0
|
|
20240216,153800,7725476450,36650,36650,36650,36650,0
|
|
20240216,153700,7725476450,36650,36650,36650,36650,0
|
|
20240216,153600,7725476450,36650,36650,36650,36650,0
|
|
20240216,153500,7725476450,36650,36650,36650,36650,0
|
|
20240216,153400,7725476450,36650,36650,36650,36650,0
|
|
20240216,153300,7725476450,36650,36650,36650,36650,0
|
|
20240216,153200,7725476450,36650,36650,36650,36650,0
|
|
20240216,153100,7725476450,36650,36650,36650,36650,2989
|
|
20240216,153000,7725476450,36650,36650,36650,36650,2989
|
|
20240216,152900,7615929600,36600,36600,36600,36600,0
|
|
20240216,152800,7615929600,36600,36600,36600,36600,0
|
|
20240216,152700,7615929600,36600,36600,36600,36600,0
|
|
20240216,152600,7615929600,36600,36600,36600,36600,0
|
|
20240216,152500,7615929600,36600,36600,36600,36600,0
|
|
20240216,152400,7615929600,36600,36600,36600,36600,0
|
|
20240216,152300,7615929600,36600,36600,36600,36600,0
|
|
20240216,152200,7615929600,36600,36600,36600,36600,0
|
|
20240216,152100,7615929600,36600,36600,36600,36600,0
|
|
20240216,152000,7615929600,36600,36600,36600,36600,0
|
|
20240216,151900,7615929600,36600,36500,36600,36500,1285
|
|
20240216,151800,7569014400,36500,36400,36500,36400,415
|
|
20240216,151700,7553880900,36450,36450,36500,36450,827
|
|
20240216,151600,7523734600,36500,36450,36500,36450,465
|
|
20240216,151500,7506766700,36500,36500,36550,36450,1092
|
|
20240216,151400,7466920550,36450,36450,36500,36450,1231
|
|
20240216,151300,7422015800,36450,36550,36600,36450,2031
|
|
20240216,151200,7347849800,36550,36550,36550,36500,525
|
|
20240216,151100,7328663450,36500,36400,36500,36350,2003
|
|
20240216,151000,7255659250,36450,36350,36450,36350,1299
|
|
20240216,150900,7208347050,36400,36450,36500,36400,478
|
|
20240216,150800,7190924900,36450,36250,36450,36250,988
|
|
20240216,150700,7154986800,36250,36250,36250,36250,101
|
|
20240216,150600,7151325550,36250,36250,36300,36200,1452
|
|
20240216,150500,7098620800,36250,36250,36250,36200,161
|
|
20240216,150400,7092788250,36300,36200,36300,36200,519
|
|
20240216,150300,7073996100,36200,36200,36200,36150,842
|
|
20240216,150200,7043525200,36200,36250,36250,36200,349
|
|
20240216,150100,7030888250,36250,36250,36300,36250,410
|
|
20240216,150000,7016006450,36250,36200,36250,36200,147
|
|
20240216,145900,7010679950,36200,36200,36250,36200,196
|
|
20240216,145800,7003584300,36200,36200,36250,36200,824
|
|
20240216,145700,6973755150,36200,36300,36300,36200,1498
|
|
20240216,145600,6919460000,36350,36250,36350,36250,246
|
|
20240216,145500,6910531450,36300,36250,36300,36250,190
|
|
20240216,145400,6903640800,36300,36250,36300,36250,443
|
|
20240216,145300,6887580400,36300,36250,36300,36250,168
|
|
20240216,145200,6881483450,36250,36300,36350,36250,583
|
|
20240216,145100,6860332200,36350,36300,36350,36300,210
|
|
20240216,145000,6852704600,36350,36350,36400,36350,591
|
|
20240216,144900,6831221150,36400,36350,36400,36350,152
|
|
20240216,144800,6825694700,36350,36450,36450,36350,1082
|
|
20240216,144700,6786320300,36450,36400,36450,36400,85
|
|
20240216,144600,6783222450,36450,36400,36450,36400,101
|
|
20240216,144500,6779545400,36400,36500,36500,36400,126
|
|
20240216,144400,6774953150,36500,36500,36500,36450,28
|
|
20240216,144300,6773932100,36450,36450,36450,36450,104
|
|
20240216,144200,6770141300,36450,36500,36500,36450,114
|
|
20240216,144100,6765982550,36500,36500,36500,36450,312
|
|
20240216,144000,6754603700,36450,36450,36500,36450,49
|
|
20240216,143900,6752816350,36450,36450,36450,36450,48
|
|
20240216,143800,6751066750,36450,36450,36450,36450,148
|
|
20240216,143700,6745672150,36500,36400,36500,36400,226
|
|
20240216,143600,6737429500,36400,36400,36400,36400,88
|
|
20240216,143500,6734226300,36450,36400,36450,36400,182
|
|
20240216,143400,6727597000,36400,36400,36450,36400,415
|
|
20240216,143300,6712490950,36400,36550,36550,36400,1704
|
|
20240216,143200,6650370250,36550,36500,36550,36500,44
|
|
20240216,143100,6648764200,36500,36500,36500,36500,197
|
|
20240216,143000,6641573700,36500,36450,36500,36450,475
|
|
20240216,142900,6624248650,36500,36450,36500,36450,7
|
|
20240216,142800,6623993350,36450,36450,36500,36450,62
|
|
20240216,142700,6621733000,36450,36450,36450,36450,55
|
|
20240216,142600,6619728250,36450,36450,36450,36450,33
|
|
20240216,142500,6618525400,36450,36450,36450,36400,48
|
|
20240216,142400,6616776200,36450,36450,36450,36450,129
|
|
20240216,142300,6612074150,36450,36450,36450,36450,14
|
|
20240216,142200,6611563850,36500,36450,36500,36450,15
|
|
20240216,142100,6611017050,36450,36400,36450,36400,372
|
|
20240216,142000,6597470800,36400,36400,36400,36400,15
|
|
20240216,141900,6596924800,36450,36450,36450,36400,104
|
|
20240216,141800,6593136950,36500,36550,36550,36400,289
|
|
20240216,141700,6582603250,36450,36550,36550,36450,138
|
|
20240216,141600,6577566200,36550,36500,36600,36500,233
|
|
20240216,141500,6569050150,36550,36550,36550,36550,28
|
|
20240216,141400,6568026750,36550,36500,36550,36500,73
|
|
20240216,141300,6565358900,36550,36550,36600,36500,137
|
|
20240216,141200,6560354000,36550,36600,36600,36550,21
|
|
20240216,141100,6559585950,36500,36550,36550,36500,19
|
|
20240216,141000,6558891550,36550,36550,36550,36550,8
|
|
20240216,140900,6558599150,36600,36550,36600,36550,145
|
|
20240216,140800,6553298400,36550,36600,36600,36550,54
|
|
20240216,140700,6551323700,36600,36600,36650,36550,226
|
|
20240216,140600,6543054000,36600,36650,36650,36600,148
|
|
20240216,140500,6537637100,36600,36600,36600,36600,13
|
|
20240216,140400,6537161300,36500,36600,36600,36500,139
|
|
20240216,140300,6532080100,36650,36700,36700,36600,223
|
|
20240216,140200,6523902150,36700,36650,36750,36650,767
|
|
20240216,140100,6495750150,36650,36650,36700,36650,268
|
|
20240216,140000,6485922700,36650,36550,36650,36550,953
|
|
20240216,135900,6451011300,36550,36500,36550,36450,328
|
|
20240216,135800,6439027750,36500,36450,36550,36450,327
|
|
20240216,135700,6427089250,36450,36400,36450,36400,115
|
|
20240216,135600,6422898000,36400,36400,36400,36350,66
|
|
20240216,135500,6420496650,36350,36400,36400,36350,205
|
|
20240216,135400,6413034900,36400,36300,36400,36300,384
|
|
20240216,135300,6399062150,36300,36250,36350,36250,134
|
|
20240216,135200,6394196650,36300,36250,36300,36250,18
|
|
20240216,135100,6393543600,36250,36250,36250,36200,156
|
|
20240216,135000,6387889450,36300,36250,36300,36250,46
|
|
20240216,134900,6386220450,36250,36200,36250,36200,394
|
|
20240216,134800,6371956850,36200,36200,36200,36200,47
|
|
20240216,134700,6370255450,36200,36300,36300,36200,772
|
|
20240216,134600,6342296750,36300,36350,36350,36250,226
|
|
20240216,134500,6334092500,36300,36300,36300,36300,22
|
|
20240216,134400,6333293900,36300,36300,36300,36300,62
|
|
20240216,134300,6331043300,36350,36400,36400,36300,327
|
|
20240216,134200,6319160600,36350,36350,36350,36350,2
|
|
20240216,134100,6319087900,36350,36400,36400,36350,6
|
|
20240216,134000,6318869700,36350,36400,36400,36350,67
|
|
20240216,133900,6316432950,36400,36350,36400,36350,95
|
|
20240216,133800,6312976050,36400,36350,36400,36350,186
|
|
20240216,133700,6306214450,36350,36400,36450,36350,299
|
|
20240216,133600,6295331700,36400,36400,36450,36350,522
|
|
20240216,133500,6276338750,36400,36400,36400,36400,10
|
|
20240216,133400,6275974750,36400,36450,36450,36400,43
|
|
20240216,133300,6274408100,36500,36450,36500,36450,65
|
|
20240216,133200,6272036350,36500,36500,36500,36450,13
|
|
20240216,133100,6271562200,36450,36500,36500,36450,22
|
|
20240216,133000,6270759750,36500,36400,36500,36400,150
|
|
20240216,132900,6265286500,36400,36450,36450,36400,138
|
|
20240216,132800,6260260650,36450,36450,36450,36450,11
|
|
20240216,132700,6259859700,36450,36450,36450,36450,2
|
|
20240216,132600,6259786800,36500,36450,36500,36450,5
|
|
20240216,132500,6259604500,36500,36400,36500,36400,45
|
|
20240216,132400,6257964400,36400,36500,36500,36400,74
|
|
20240216,132300,6255264600,36550,36500,36550,36500,38
|
|
20240216,132200,6253877050,36500,36500,36550,36500,337
|
|
20240216,132100,6241562900,36500,36400,36500,36350,399
|
|
20240216,132000,6227019350,36450,36350,36450,36300,394
|
|
20240216,131900,6212679950,36350,36400,36400,36350,22
|
|
20240216,131800,6211879600,36400,36400,36400,36400,103
|
|
20240216,131700,6208130400,36450,36350,36450,36350,164
|
|
20240216,131600,6202158450,36350,36350,36350,36350,86
|
|
20240216,131500,6199032350,36350,36400,36400,36350,156
|
|
20240216,131400,6193354200,36400,36450,36450,36400,47
|
|
20240216,131300,6191641250,36450,36400,36450,36400,89
|
|
20240216,131200,6188397250,36450,36450,36450,36400,72
|
|
20240216,131100,6185774000,36450,36500,36500,36400,179
|
|
20240216,131000,6179241200,36500,36300,36500,36300,242
|
|
20240216,130900,6170421250,36300,36300,36300,36250,19
|
|
20240216,130800,6169731800,36300,36200,36300,36200,346
|
|
20240216,130700,6157190750,36200,36200,36200,36200,12
|
|
20240216,130600,6156756350,36200,36200,36200,36200,39
|
|
20240216,130500,6155344550,36250,36200,36250,36200,21
|
|
20240216,130400,6154583800,36250,36300,36300,36200,7
|
|
20240216,130300,6154330100,36300,36200,36300,36200,74
|
|
20240216,130200,6151646950,36200,36200,36250,36200,42
|
|
20240216,130100,6150125050,36200,36200,36200,36200,75
|
|
20240216,130000,6147410050,36200,36200,36200,36200,4
|
|
20240216,125900,6147265250,36200,36200,36250,36200,98
|
|
20240216,125800,6143717600,36200,36200,36250,36200,28
|
|
20240216,125700,6142703300,36200,36200,36200,36200,9
|
|
20240216,125600,6142377500,36200,36150,36200,36150,131
|
|
20240216,125500,6137636300,36200,36150,36200,36150,127
|
|
20240216,125400,6133044700,36150,36150,36150,36100,150
|
|
20240216,125300,6127626850,36150,36250,36250,36100,186
|
|
20240216,125200,6120904100,36200,36150,36250,36150,39
|
|
20240216,125100,6119492150,36200,36150,36200,36150,42
|
|
20240216,125000,6117972450,36150,36200,36200,36150,161
|
|
20240216,124900,6112147550,36200,36250,36250,36200,240
|
|
20240216,124800,6103459050,36200,36200,36200,36200,82
|
|
20240216,124700,6100490650,36200,36350,36350,36200,364
|
|
20240216,124600,6087287250,36300,36300,36300,36300,67
|
|
20240216,124500,6084855150,36300,36300,36350,36300,94
|
|
20240216,124400,6081441200,36300,36350,36350,36300,199
|
|
20240216,124300,6074208450,36400,36350,36400,36350,47
|
|
20240216,124200,6072498100,36450,36350,36450,36350,76
|
|
20240216,124100,6069731000,36350,36400,36400,36350,8
|
|
20240216,124000,6069440150,36450,36300,36450,36300,152
|
|
20240216,123900,6063909800,36300,36300,36300,36300,62
|
|
20240216,123800,6061659200,36300,36350,36350,36300,25
|
|
20240216,123700,6060751000,36350,36300,36350,36300,184
|
|
20240216,123600,6054071400,36250,36250,36250,36250,197
|
|
20240216,123500,6046930150,36250,36200,36250,36200,30
|
|
20240216,123400,6045843400,36250,36200,36250,36200,184
|
|
20240216,123300,6039180550,36150,36150,36150,36150,69
|
|
20240216,123200,6036686200,36150,36150,36200,36150,30
|
|
20240216,123100,6035600800,36150,36150,36150,36150,32
|
|
20240216,123000,6034444000,36200,36200,36200,36150,5
|
|
20240216,122900,6034263050,36200,36200,36200,36200,26
|
|
20240216,122800,6033321850,36200,36200,36200,36200,31
|
|
20240216,122700,6032199650,36200,36150,36200,36150,100
|
|
20240216,122600,6028583400,36150,36150,36150,36100,163
|
|
20240216,122500,6022696400,36150,36100,36150,36100,89
|
|
20240216,122400,6019479100,36100,36150,36150,36100,66
|
|
20240216,122300,6017093600,36150,36150,36150,36150,63
|
|
20240216,122200,6014816150,36200,36150,36200,36150,70
|
|
20240216,122100,6012284400,36150,36150,36150,36150,171
|
|
20240216,122000,6006102750,36150,36200,36200,36100,1051
|
|
20240216,121900,5968109250,36200,36200,36200,36200,59
|
|
20240216,121800,5965973450,36250,36250,36250,36200,31
|
|
20240216,121700,5964850300,36250,36200,36250,36200,238
|
|
20240216,121600,5956233000,36200,36200,36250,36150,330
|
|
20240216,121500,5944283750,36200,36200,36250,36150,254
|
|
20240216,121400,5935089150,36200,36200,36200,36200,464
|
|
20240216,121300,5918292350,36200,36200,36200,36200,229
|
|
20240216,121200,5910002550,36250,36200,36250,36150,720
|
|
20240216,121100,5883945400,36250,36350,36400,36200,1305
|
|
20240216,121000,5836604700,36400,36450,36450,36400,1401
|
|
20240216,120900,5785562750,36450,36450,36450,36450,185
|
|
20240216,120800,5778819500,36500,36550,36600,36450,1078
|
|
20240216,120700,5739464950,36600,36550,36600,36550,44
|
|
20240216,120600,5737856450,36600,36600,36600,36550,440
|
|
20240216,120500,5721774200,36600,36550,36600,36550,57
|
|
20240216,120400,5719689150,36550,36550,36550,36550,18
|
|
20240216,120300,5719031250,36550,36550,36600,36550,162
|
|
20240216,120200,5713102600,36550,36600,36650,36550,67
|
|
20240216,120100,5710650750,36600,36650,36650,36600,56
|
|
20240216,120000,5708599800,36650,36650,36650,36600,83
|
|
20240216,115900,5705560500,36650,36600,36650,36600,65
|
|
20240216,115800,5703179750,36600,36600,36600,36550,168
|
|
20240216,115700,5697031150,36600,36550,36600,36550,36
|
|
20240216,115600,5695715000,36550,36550,36600,36550,62
|
|
20240216,115500,5693448850,36550,36550,36550,36550,27
|
|
20240216,115400,5692462000,36550,36550,36600,36550,86
|
|
20240216,115300,5689318650,36550,36550,36600,36550,41
|
|
20240216,115200,5687819450,36550,36550,36550,36550,13
|
|
20240216,115100,5687344300,36550,36550,36600,36550,59
|
|
20240216,115000,5685187050,36500,36550,36550,36500,37
|
|
20240216,114900,5683835750,36550,36500,36550,36500,6
|
|
20240216,114800,5683616700,36500,36550,36550,36500,10
|
|
20240216,114700,5683251500,36600,36550,36600,36500,118
|
|
20240216,114600,5678934100,36550,36500,36550,36500,30
|
|
20240216,114500,5677838250,36500,36550,36550,36500,55
|
|
20240216,114400,5675828250,36550,36550,36600,36550,122
|
|
20240216,114300,5671369000,36550,36550,36600,36550,246
|
|
20240216,114200,5662371950,36550,36600,36600,36550,143
|
|
20240216,114100,5657139750,36650,36600,36650,36600,5
|
|
20240216,114000,5656956600,36600,36600,36600,36600,18
|
|
20240216,113900,5656297800,36650,36600,36650,36600,35
|
|
20240216,113800,5655016050,36600,36600,36600,36600,194
|
|
20240216,113700,5647915650,36600,36600,36600,36600,351
|
|
20240216,113600,5635069050,36600,36600,36600,36600,8
|
|
20240216,113500,5634776250,36650,36600,36650,36600,48
|
|
20240216,113400,5633017600,36600,36600,36600,36600,162
|
|
20240216,113300,5627088400,36650,36600,36650,36600,129
|
|
20240216,113200,5622362000,36650,36650,36650,36600,66
|
|
20240216,113100,5619943150,36650,36550,36650,36550,113
|
|
20240216,113000,5615807550,36600,36500,36600,36500,97
|
|
20240216,112900,5612264850,36500,36500,36550,36500,68
|
|
20240216,112800,5609781350,36500,36500,36550,36500,145
|
|
20240216,112700,5604488450,36500,36500,36500,36500,79
|
|
20240216,112600,5601604950,36500,36550,36550,36450,247
|
|
20240216,112500,5592583500,36600,36550,36600,36550,52
|
|
20240216,112400,5590681450,36600,36600,36600,36600,257
|
|
20240216,112300,5581275250,36600,36700,36700,36600,391
|
|
20240216,112200,5566943600,36700,37000,37000,36700,1128
|
|
20240216,112100,5525470500,37000,36700,37000,36700,851
|
|
20240216,112000,5494074500,36750,36800,36800,36700,167
|
|
20240216,111900,5487939600,36800,36700,36800,36700,168
|
|
20240216,111800,5481762100,36750,36700,36750,36650,166
|
|
20240216,111700,5475671800,36700,36650,36700,36650,80
|
|
20240216,111600,5472736500,36700,36550,36700,36550,164
|
|
20240216,111500,5466727550,36600,36550,36600,36550,16
|
|
20240216,111400,5466142700,36600,36500,36600,36500,207
|
|
20240216,111300,5458575900,36500,36500,36500,36500,42
|
|
20240216,111200,5457042900,36500,36550,36550,36500,332
|
|
20240216,111100,5444922950,36550,36550,36600,36550,36
|
|
20240216,111000,5443606600,36550,36500,36550,36500,64
|
|
20240216,110900,5441268550,36500,36500,36500,36500,52
|
|
20240216,110800,5439370550,36500,36500,36550,36500,47
|
|
20240216,110700,5437654050,36550,36600,36600,36500,458
|
|
20240216,110600,5420912100,36600,36600,36650,36600,70
|
|
20240216,110500,5418348250,36600,36650,36650,36600,160
|
|
20240216,110400,5412491000,36650,36700,36700,36650,274
|
|
20240216,110300,5402436650,36700,36800,36800,36700,153
|
|
20240216,110200,5396814800,36750,36700,36800,36700,421
|
|
20240216,110100,5381347950,36750,36600,36750,36600,200
|
|
20240216,110000,5374012250,36600,36600,36600,36600,163
|
|
20240216,105900,5368046450,36650,36650,36700,36600,497
|
|
20240216,105800,5349824350,36600,36550,36600,36550,190
|
|
20240216,105700,5342877250,36500,36500,36500,36450,61
|
|
20240216,105600,5340650900,36500,36500,36500,36450,372
|
|
20240216,105500,5327077250,36500,36450,36500,36450,183
|
|
20240216,105400,5320399550,36450,36400,36450,36400,130
|
|
20240216,105300,5315661750,36400,36300,36400,36300,318
|
|
20240216,105200,5304107250,36300,36350,36350,36300,59
|
|
20240216,105100,5301965400,36300,36300,36350,36300,311
|
|
20240216,105000,5290674850,36350,36300,36350,36300,15
|
|
20240216,104900,5290130150,36300,36350,36350,36300,157
|
|
20240216,104800,5284428300,36300,36300,36350,36300,147
|
|
20240216,104700,5279089650,36300,36350,36350,36300,739
|
|
20240216,104600,5252250950,36300,36350,36350,36300,116
|
|
20240216,104500,5248036550,36300,36200,36300,36200,358
|
|
20240216,104400,5235050700,36200,36200,36250,36200,343
|
|
20240216,104300,5222629050,36150,36100,36150,36100,239
|
|
20240216,104200,5213991750,36150,36100,36150,36050,91
|
|
20240216,104100,5210708000,36150,36100,36150,36050,108
|
|
20240216,104000,5206812500,36200,36100,36200,36050,1335
|
|
20240216,103900,5158668700,36200,36100,36200,36100,106
|
|
20240216,103800,5154841800,36100,36100,36100,36050,1186
|
|
20240216,103700,5112038200,36100,36150,36150,36100,619
|
|
20240216,103600,5089682150,36150,36150,36200,36100,629
|
|
20240216,103500,5066952800,36200,36200,36250,36100,1227
|
|
20240216,103400,5022559500,36250,36250,36250,36250,143
|
|
20240216,103300,5017375750,36300,36250,36350,36250,448
|
|
20240216,103200,5001131700,36250,36350,36350,36250,1012
|
|
20240216,103100,4964408550,36400,36350,36400,36250,344
|
|
20240216,103000,4951909850,36400,36350,36450,36250,737
|
|
20240216,102900,4925129050,36350,36400,36450,36350,161
|
|
20240216,102800,4919269850,36450,36400,36450,36350,252
|
|
20240216,102700,4910101850,36350,36400,36400,36350,137
|
|
20240216,102600,4905121400,36350,36400,36400,36350,290
|
|
20240216,102500,4894565600,36450,36300,36450,36300,773
|
|
20240216,102400,4866451750,36300,36350,36350,36300,501
|
|
20240216,102300,4848261450,36400,36600,36600,36400,1304
|
|
20240216,102200,4800687900,36600,36600,36650,36600,334
|
|
20240216,102100,4788456650,36600,36650,36650,36600,305
|
|
20240216,102000,4777285150,36650,36700,36750,36650,352
|
|
20240216,101900,4764372150,36750,36700,36750,36700,245
|
|
20240216,101800,4755374800,36700,36750,36800,36700,238
|
|
20240216,101700,4746634450,36700,36450,36700,36450,589
|
|
20240216,101600,4725121250,36450,36400,36450,36350,1183
|
|
20240216,101500,4682061300,36400,36450,36500,36350,961
|
|
20240216,101400,4647074750,36450,36650,36650,36450,1410
|
|
20240216,101300,4595584100,36650,36650,36800,36600,385
|
|
20240216,101200,4581450750,36700,36900,36900,36600,1134
|
|
20240216,101100,4539824600,36900,36750,36900,36750,113
|
|
20240216,101000,4535669350,36750,36700,36750,36650,267
|
|
20240216,100900,4525868350,36700,36600,36700,36600,245
|
|
20240216,100800,4516885500,36600,36800,36800,36600,916
|
|
20240216,100700,4483291000,36750,36950,36950,36750,1277
|
|
20240216,100600,4436206850,37000,37150,37150,37000,1222
|
|
20240216,100500,4390928450,37150,37150,37150,37100,206
|
|
20240216,100400,4383283600,37150,37150,37200,37150,355
|
|
20240216,100300,4370094350,37200,37150,37200,37150,199
|
|
20240216,100200,4362695000,37150,37200,37250,37150,491
|
|
20240216,100100,4344434750,37250,37200,37250,37200,334
|
|
20240216,100000,4332003950,37200,37000,37300,36950,2216
|
|
20240216,095900,4249863700,37000,37050,37100,37000,1570
|
|
20240216,095800,4191724900,37050,37050,37100,37050,1483
|
|
20240216,095700,4136764000,37100,37250,37250,37050,1463
|
|
20240216,095600,4082420800,37200,37350,37350,37200,2107
|
|
20240216,095500,4003907700,37300,37500,37500,37300,3036
|
|
20240216,095400,3890404250,37450,37650,37650,37400,2327
|
|
20240216,095300,3803028800,37600,37600,37650,37500,3856
|
|
20240216,095200,3658227200,37600,37200,37600,37200,5377
|
|
20240216,095100,3456918550,37200,37250,37450,37150,5382
|
|
20240216,095000,3256053600,37150,37300,37450,37150,3189
|
|
20240216,094900,3137118900,37300,37050,37550,37050,8451
|
|
20240216,094800,2822086700,37000,36900,37050,36850,4563
|
|
20240216,094700,2653568900,36900,36750,36950,36750,3207
|
|
20240216,094600,2535375250,36750,36650,36800,36650,1850
|
|
20240216,094500,2467451200,36650,36600,36650,36550,701
|
|
20240216,094400,2441788550,36600,36500,36600,36500,913
|
|
20240216,094300,2408428950,36500,36300,36500,36250,1983
|
|
20240216,094200,2336277900,36300,36300,36300,36200,1088
|
|
20240216,094100,2296841750,36300,36250,36300,36200,353
|
|
20240216,094000,2284039650,36250,36100,36250,36050,776
|
|
20240216,093900,2255978650,36100,36000,36150,36000,455
|
|
20240216,093800,2239564050,36100,35900,36100,35850,1055
|
|
20240216,093700,2201655350,35850,35850,36000,35800,1756
|
|
20240216,093600,2138578050,35850,35950,35950,35850,45
|
|
20240216,093500,2136961050,36000,35850,36000,35800,692
|
|
20240216,093400,2112145350,35800,35950,35950,35800,425
|
|
20240216,093300,2096911450,35950,35900,35950,35800,558
|
|
20240216,093200,2076910700,35950,36100,36100,35950,566
|
|
20240216,093100,2056535550,36000,36150,36150,36000,290
|
|
20240216,093000,2046085050,36100,35800,36200,35800,986
|
|
20240216,092900,2010494650,35800,35900,35950,35750,1508
|
|
20240216,092800,1956472150,35900,35900,36000,35800,2777
|
|
20240216,092700,1856874350,35900,36100,36100,35900,1211
|
|
20240216,092600,1813281600,36100,36100,36100,36000,1622
|
|
20240216,092500,1754805300,36050,36250,36250,36000,6544
|
|
20240216,092400,1518238650,36300,36400,36400,36200,4510
|
|
20240216,092300,1354710000,36350,36500,36500,36350,217
|
|
20240216,092200,1346815500,36500,36500,36550,36300,914
|
|
20240216,092100,1313567950,36550,36550,36550,36350,1308
|
|
20240216,092000,1265916750,36550,36550,36650,36500,656
|
|
20240216,091900,1241942800,36600,36550,36600,36500,608
|
|
20240216,091800,1219718950,36500,36500,36550,36500,185
|
|
20240216,091700,1212966050,36500,36450,36500,36450,194
|
|
20240216,091600,1205893650,36450,36400,36450,36350,213
|
|
20240216,091500,1198143300,36400,36350,36500,36350,1638
|
|
20240216,091400,1138510350,36350,36500,36500,36350,820
|
|
20240216,091300,1108648700,36500,36800,36800,36500,1356
|
|
20240216,091200,1059041250,36800,36550,36800,36550,1008
|
|
20240216,091100,1022072150,36650,36500,36650,36350,1046
|
|
20240216,091000,983956250,36500,36700,36750,36450,2472
|
|
20240216,090900,893486900,36700,36550,36700,36450,927
|
|
20240216,090800,859577250,36550,36400,36550,36350,844
|
|
20240216,090700,828872150,36400,36500,36550,36300,1288
|
|
20240216,090600,781999650,36650,36500,36650,36450,1181
|
|
20240216,090500,738866750,36500,36300,36500,36300,443
|
|
20240216,090400,722731600,36300,36400,36450,36250,1825
|
|
20240216,090300,656459300,36450,36800,36800,36400,2551
|
|
20240216,090200,563147750,36800,36750,36800,36650,1862
|
|
20240216,090100,494780550,36750,37050,37150,36750,4524
|
|
20240216,090000,327665450,37000,37100,37150,36700,8848
|