746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,212300,806482850,34050,34050,34050,34050,283
|
|
20240216,212200,806482850,34050,34050,34050,34050,0
|
|
20240216,212100,806482850,34050,34050,34050,34050,0
|
|
20240216,212000,806482850,34050,34050,34050,34050,0
|
|
20240216,211900,806482850,34050,34050,34050,34050,0
|
|
20240216,211800,806482850,34050,34050,34050,34050,0
|
|
20240216,211700,806482850,34050,34050,34050,34050,0
|
|
20240216,211600,806482850,34050,34050,34050,34050,0
|
|
20240216,211500,806482850,34050,34050,34050,34050,0
|
|
20240216,211400,806482850,34050,34050,34050,34050,0
|
|
20240216,211300,806482850,34050,34050,34050,34050,0
|
|
20240216,211200,806482850,34050,34050,34050,34050,0
|
|
20240216,211100,806482850,34050,34050,34050,34050,0
|
|
20240216,211000,806482850,34050,34050,34050,34050,0
|
|
20240216,210900,806482850,34050,34050,34050,34050,0
|
|
20240216,210800,806482850,34050,34050,34050,34050,0
|
|
20240216,210700,806482850,34050,34050,34050,34050,0
|
|
20240216,210600,806482850,34050,34050,34050,34050,0
|
|
20240216,210500,806482850,34050,34050,34050,34050,0
|
|
20240216,210400,806482850,34050,34050,34050,34050,0
|
|
20240216,210300,806482850,34050,34050,34050,34050,0
|
|
20240216,210200,806482850,34050,34050,34050,34050,0
|
|
20240216,210100,806482850,34050,34050,34050,34050,0
|
|
20240216,210000,806482850,34050,34050,34050,34050,0
|
|
20240216,205900,806482850,34050,34050,34050,34050,0
|
|
20240216,205800,806482850,34050,34050,34050,34050,0
|
|
20240216,205700,806482850,34050,34050,34050,34050,0
|
|
20240216,205600,806482850,34050,34050,34050,34050,0
|
|
20240216,205500,806482850,34050,34050,34050,34050,0
|
|
20240216,205400,806482850,34050,34050,34050,34050,0
|
|
20240216,205300,806482850,34050,34050,34050,34050,283
|
|
20240216,205200,806482850,34050,34050,34050,34050,0
|
|
20240216,205100,806482850,34050,34050,34050,34050,0
|
|
20240216,205000,806482850,34050,34050,34050,34050,0
|
|
20240216,204900,806482850,34050,34050,34050,34050,0
|
|
20240216,204800,806482850,34050,34050,34050,34050,0
|
|
20240216,204700,806482850,34050,34050,34050,34050,0
|
|
20240216,204600,806482850,34050,34050,34050,34050,0
|
|
20240216,204500,806482850,34050,34050,34050,34050,0
|
|
20240216,204400,806482850,34050,34050,34050,34050,0
|
|
20240216,204300,806482850,34050,34050,34050,34050,0
|
|
20240216,204200,806482850,34050,34050,34050,34050,0
|
|
20240216,204100,806482850,34050,34050,34050,34050,0
|
|
20240216,204000,806482850,34050,34050,34050,34050,0
|
|
20240216,203900,806482850,34050,34050,34050,34050,0
|
|
20240216,203800,806482850,34050,34050,34050,34050,0
|
|
20240216,203700,806482850,34050,34050,34050,34050,0
|
|
20240216,203600,806482850,34050,34050,34050,34050,0
|
|
20240216,203500,806482850,34050,34050,34050,34050,0
|
|
20240216,203400,806482850,34050,34050,34050,34050,0
|
|
20240216,203300,806482850,34050,34050,34050,34050,0
|
|
20240216,203200,806482850,34050,34050,34050,34050,0
|
|
20240216,203100,806482850,34050,34050,34050,34050,0
|
|
20240216,203000,806482850,34050,34050,34050,34050,0
|
|
20240216,202900,806482850,34050,34050,34050,34050,0
|
|
20240216,202800,806482850,34050,34050,34050,34050,0
|
|
20240216,202700,806482850,34050,34050,34050,34050,0
|
|
20240216,202600,806482850,34050,34050,34050,34050,0
|
|
20240216,202500,806482850,34050,34050,34050,34050,0
|
|
20240216,202400,806482850,34050,34050,34050,34050,0
|
|
20240216,202300,806482850,34050,34050,34050,34050,283
|
|
20240216,202200,806482850,34050,34050,34050,34050,0
|
|
20240216,202100,806482850,34050,34050,34050,34050,0
|
|
20240216,202000,806482850,34050,34050,34050,34050,0
|
|
20240216,201900,806482850,34050,34050,34050,34050,0
|
|
20240216,201800,806482850,34050,34050,34050,34050,0
|
|
20240216,201700,806482850,34050,34050,34050,34050,0
|
|
20240216,201600,806482850,34050,34050,34050,34050,0
|
|
20240216,201500,806482850,34050,34050,34050,34050,0
|
|
20240216,201400,806482850,34050,34050,34050,34050,0
|
|
20240216,201300,806482850,34050,34050,34050,34050,0
|
|
20240216,201200,806482850,34050,34050,34050,34050,0
|
|
20240216,201100,806482850,34050,34050,34050,34050,0
|
|
20240216,201000,806482850,34050,34050,34050,34050,0
|
|
20240216,200900,806482850,34050,34050,34050,34050,0
|
|
20240216,200800,806482850,34050,34050,34050,34050,0
|
|
20240216,200700,806482850,34050,34050,34050,34050,0
|
|
20240216,200600,806482850,34050,34050,34050,34050,0
|
|
20240216,200500,806482850,34050,34050,34050,34050,0
|
|
20240216,200400,806482850,34050,34050,34050,34050,0
|
|
20240216,200300,806482850,34050,34050,34050,34050,0
|
|
20240216,200200,806482850,34050,34050,34050,34050,0
|
|
20240216,200100,806482850,34050,34050,34050,34050,0
|
|
20240216,200000,806482850,34050,34050,34050,34050,0
|
|
20240216,195900,806482850,34050,34050,34050,34050,0
|
|
20240216,195800,806482850,34050,34050,34050,34050,0
|
|
20240216,195700,806482850,34050,34050,34050,34050,0
|
|
20240216,195600,806482850,34050,34050,34050,34050,0
|
|
20240216,195500,806482850,34050,34050,34050,34050,0
|
|
20240216,195400,806482850,34050,34050,34050,34050,0
|
|
20240216,195300,806482850,34050,34050,34050,34050,283
|
|
20240216,195200,806482850,34050,34050,34050,34050,0
|
|
20240216,195100,806482850,34050,34050,34050,34050,0
|
|
20240216,195000,806482850,34050,34050,34050,34050,0
|
|
20240216,194900,806482850,34050,34050,34050,34050,0
|
|
20240216,194800,806482850,34050,34050,34050,34050,0
|
|
20240216,194700,806482850,34050,34050,34050,34050,0
|
|
20240216,194600,806482850,34050,34050,34050,34050,0
|
|
20240216,194500,806482850,34050,34050,34050,34050,0
|
|
20240216,194400,806482850,34050,34050,34050,34050,0
|
|
20240216,194300,806482850,34050,34050,34050,34050,0
|
|
20240216,194200,806482850,34050,34050,34050,34050,0
|
|
20240216,194100,806482850,34050,34050,34050,34050,0
|
|
20240216,194000,806482850,34050,34050,34050,34050,0
|
|
20240216,193900,806482850,34050,34050,34050,34050,0
|
|
20240216,193800,806482850,34050,34050,34050,34050,0
|
|
20240216,193700,806482850,34050,34050,34050,34050,0
|
|
20240216,193600,806482850,34050,34050,34050,34050,0
|
|
20240216,193500,806482850,34050,34050,34050,34050,0
|
|
20240216,193400,806482850,34050,34050,34050,34050,0
|
|
20240216,193300,806482850,34050,34050,34050,34050,0
|
|
20240216,193200,806482850,34050,34050,34050,34050,0
|
|
20240216,193100,806482850,34050,34050,34050,34050,0
|
|
20240216,193000,806482850,34050,34050,34050,34050,0
|
|
20240216,192900,806482850,34050,34050,34050,34050,0
|
|
20240216,192800,806482850,34050,34050,34050,34050,0
|
|
20240216,192700,806482850,34050,34050,34050,34050,0
|
|
20240216,192600,806482850,34050,34050,34050,34050,0
|
|
20240216,192500,806482850,34050,34050,34050,34050,0
|
|
20240216,192400,806482850,34050,34050,34050,34050,0
|
|
20240216,192300,806482850,34050,34050,34050,34050,283
|
|
20240216,192200,806482850,34050,34050,34050,34050,0
|
|
20240216,192100,806482850,34050,34050,34050,34050,0
|
|
20240216,192000,806482850,34050,34050,34050,34050,0
|
|
20240216,191900,806482850,34050,34050,34050,34050,0
|
|
20240216,191800,806482850,34050,34050,34050,34050,0
|
|
20240216,191700,806482850,34050,34050,34050,34050,0
|
|
20240216,191600,806482850,34050,34050,34050,34050,0
|
|
20240216,191500,806482850,34050,34050,34050,34050,0
|
|
20240216,191400,806482850,34050,34050,34050,34050,0
|
|
20240216,191300,806482850,34050,34050,34050,34050,0
|
|
20240216,191200,806482850,34050,34050,34050,34050,0
|
|
20240216,191100,806482850,34050,34050,34050,34050,0
|
|
20240216,191000,806482850,34050,34050,34050,34050,0
|
|
20240216,190900,806482850,34050,34050,34050,34050,0
|
|
20240216,190800,806482850,34050,34050,34050,34050,0
|
|
20240216,190700,806482850,34050,34050,34050,34050,0
|
|
20240216,190600,806482850,34050,34050,34050,34050,0
|
|
20240216,190500,806482850,34050,34050,34050,34050,0
|
|
20240216,190400,806482850,34050,34050,34050,34050,0
|
|
20240216,190300,806482850,34050,34050,34050,34050,0
|
|
20240216,190200,806482850,34050,34050,34050,34050,0
|
|
20240216,190100,806482850,34050,34050,34050,34050,0
|
|
20240216,190000,806482850,34050,34050,34050,34050,0
|
|
20240216,185900,806482850,34050,34050,34050,34050,0
|
|
20240216,185800,806482850,34050,34050,34050,34050,0
|
|
20240216,185700,806482850,34050,34050,34050,34050,0
|
|
20240216,185600,806482850,34050,34050,34050,34050,0
|
|
20240216,185500,806482850,34050,34050,34050,34050,0
|
|
20240216,185400,806482850,34050,34050,34050,34050,0
|
|
20240216,185300,806482850,34050,34050,34050,34050,283
|
|
20240216,185200,806482850,34050,34050,34050,34050,0
|
|
20240216,185100,806482850,34050,34050,34050,34050,0
|
|
20240216,185000,806482850,34050,34050,34050,34050,0
|
|
20240216,184900,806482850,34050,34050,34050,34050,0
|
|
20240216,184800,806482850,34050,34050,34050,34050,0
|
|
20240216,184700,806482850,34050,34050,34050,34050,0
|
|
20240216,184600,806482850,34050,34050,34050,34050,0
|
|
20240216,184500,806482850,34050,34050,34050,34050,0
|
|
20240216,184400,806482850,34050,34050,34050,34050,0
|
|
20240216,184300,806482850,34050,34050,34050,34050,0
|
|
20240216,184200,806482850,34050,34050,34050,34050,0
|
|
20240216,184100,806482850,34050,34050,34050,34050,0
|
|
20240216,184000,806482850,34050,34050,34050,34050,0
|
|
20240216,183900,806482850,34050,34050,34050,34050,0
|
|
20240216,183800,806482850,34050,34050,34050,34050,0
|
|
20240216,183700,806482850,34050,34050,34050,34050,0
|
|
20240216,183600,806482850,34050,34050,34050,34050,0
|
|
20240216,183500,806482850,34050,34050,34050,34050,0
|
|
20240216,183400,806482850,34050,34050,34050,34050,0
|
|
20240216,183300,806482850,34050,34050,34050,34050,0
|
|
20240216,183200,806482850,34050,34050,34050,34050,0
|
|
20240216,183100,806482850,34050,34050,34050,34050,0
|
|
20240216,183000,806482850,34050,34050,34050,34050,0
|
|
20240216,182900,806482850,34050,34050,34050,34050,0
|
|
20240216,182800,806482850,34050,34050,34050,34050,0
|
|
20240216,182700,806482850,34050,34050,34050,34050,0
|
|
20240216,182600,806482850,34050,34050,34050,34050,0
|
|
20240216,182500,806482850,34050,34050,34050,34050,0
|
|
20240216,182400,806482850,34050,34050,34050,34050,0
|
|
20240216,182300,806482850,34050,34050,34050,34050,283
|
|
20240216,182200,806482850,34050,34050,34050,34050,0
|
|
20240216,182100,806482850,34050,34050,34050,34050,0
|
|
20240216,182000,806482850,34050,34050,34050,34050,0
|
|
20240216,181900,806482850,34050,34050,34050,34050,0
|
|
20240216,181800,806482850,34050,34050,34050,34050,0
|
|
20240216,181700,806482850,34050,34050,34050,34050,0
|
|
20240216,181600,806482850,34050,34050,34050,34050,0
|
|
20240216,181500,806482850,34050,34050,34050,34050,0
|
|
20240216,181400,806482850,34050,34050,34050,34050,0
|
|
20240216,181300,806482850,34050,34050,34050,34050,0
|
|
20240216,181200,806482850,34050,34050,34050,34050,0
|
|
20240216,181100,806482850,34050,34050,34050,34050,0
|
|
20240216,181000,806482850,34050,34050,34050,34050,0
|
|
20240216,180900,806482850,34050,34050,34050,34050,0
|
|
20240216,180800,806482850,34050,34050,34050,34050,0
|
|
20240216,180700,806482850,34050,34050,34050,34050,0
|
|
20240216,180600,806482850,34050,34050,34050,34050,0
|
|
20240216,180500,806482850,34050,34050,34050,34050,0
|
|
20240216,180400,806482850,34050,34050,34050,34050,0
|
|
20240216,180300,806482850,34050,34050,34050,34050,0
|
|
20240216,180200,806482850,34050,34050,34050,34050,0
|
|
20240216,180100,806482850,34050,34050,34050,34050,0
|
|
20240216,180000,806482850,34050,34050,34050,34050,0
|
|
20240216,175900,806482850,34050,34050,34050,34050,0
|
|
20240216,175800,806482850,34050,34050,34050,34050,0
|
|
20240216,175700,806482850,34050,34050,34050,34050,0
|
|
20240216,175600,806482850,34050,34050,34050,34050,0
|
|
20240216,175500,806482850,34050,34050,34050,34050,0
|
|
20240216,175400,806482850,34050,34050,34050,34050,0
|
|
20240216,175300,806482850,34050,34050,34050,34050,283
|
|
20240216,175200,806482850,34050,34050,34050,34050,0
|
|
20240216,175100,806482850,34050,34050,34050,34050,0
|
|
20240216,175000,806482850,34050,34050,34050,34050,0
|
|
20240216,174900,806482850,34050,34050,34050,34050,0
|
|
20240216,174800,806482850,34050,34050,34050,34050,0
|
|
20240216,174700,806482850,34050,34050,34050,34050,0
|
|
20240216,174600,806482850,34050,34050,34050,34050,0
|
|
20240216,174500,806482850,34050,34050,34050,34050,0
|
|
20240216,174400,806482850,34050,34050,34050,34050,0
|
|
20240216,174300,806482850,34050,34050,34050,34050,0
|
|
20240216,174200,806482850,34050,34050,34050,34050,0
|
|
20240216,174100,806482850,34050,34050,34050,34050,0
|
|
20240216,174000,806482850,34050,34050,34050,34050,0
|
|
20240216,173900,806482850,34050,34050,34050,34050,0
|
|
20240216,173800,806482850,34050,34050,34050,34050,0
|
|
20240216,173700,806482850,34050,34050,34050,34050,0
|
|
20240216,173600,806482850,34050,34050,34050,34050,0
|
|
20240216,173500,806482850,34050,34050,34050,34050,0
|
|
20240216,173400,806482850,34050,34050,34050,34050,0
|
|
20240216,173300,806482850,34050,34050,34050,34050,0
|
|
20240216,173200,806482850,34050,34050,34050,34050,0
|
|
20240216,173100,806482850,34050,34050,34050,34050,0
|
|
20240216,173000,806482850,34050,34050,34050,34050,0
|
|
20240216,172900,806482850,34050,34050,34050,34050,0
|
|
20240216,172800,806482850,34050,34050,34050,34050,0
|
|
20240216,172700,806482850,34050,34050,34050,34050,0
|
|
20240216,172600,806482850,34050,34050,34050,34050,0
|
|
20240216,172500,806482850,34050,34050,34050,34050,0
|
|
20240216,172400,806482850,34050,34050,34050,34050,0
|
|
20240216,172300,806482850,34050,34050,34050,34050,283
|
|
20240216,172200,806482850,34050,34050,34050,34050,0
|
|
20240216,172100,806482850,34050,34050,34050,34050,0
|
|
20240216,172000,806482850,34050,34050,34050,34050,0
|
|
20240216,171900,806482850,34050,34050,34050,34050,0
|
|
20240216,171800,806482850,34050,34050,34050,34050,0
|
|
20240216,171700,806482850,34050,34050,34050,34050,0
|
|
20240216,171600,806482850,34050,34050,34050,34050,0
|
|
20240216,171500,806482850,34050,34050,34050,34050,0
|
|
20240216,171400,806482850,34050,34050,34050,34050,0
|
|
20240216,171300,806482850,34050,34050,34050,34050,0
|
|
20240216,171200,806482850,34050,34050,34050,34050,0
|
|
20240216,171100,806482850,34050,34050,34050,34050,0
|
|
20240216,171000,806482850,34050,34050,34050,34050,0
|
|
20240216,170900,806482850,34050,34050,34050,34050,0
|
|
20240216,170800,806482850,34050,34050,34050,34050,0
|
|
20240216,170700,806482850,34050,34050,34050,34050,0
|
|
20240216,170600,806482850,34050,34050,34050,34050,0
|
|
20240216,170500,806482850,34050,34050,34050,34050,0
|
|
20240216,170400,806482850,34050,34050,34050,34050,0
|
|
20240216,170300,806482850,34050,34050,34050,34050,0
|
|
20240216,170200,806482850,34050,34050,34050,34050,0
|
|
20240216,170100,806482850,34050,34050,34050,34050,0
|
|
20240216,170000,806482850,34050,34050,34050,34050,0
|
|
20240216,165900,806482850,34050,34050,34050,34050,0
|
|
20240216,165800,806482850,34050,34050,34050,34050,0
|
|
20240216,165700,806482850,34050,34050,34050,34050,0
|
|
20240216,165600,806482850,34050,34050,34050,34050,0
|
|
20240216,165500,806482850,34050,34050,34050,34050,0
|
|
20240216,165400,806482850,34050,34050,34050,34050,0
|
|
20240216,165300,806482850,34050,34050,34050,34050,283
|
|
20240216,165200,806482850,34050,34050,34050,34050,0
|
|
20240216,165100,806482850,34050,34050,34050,34050,0
|
|
20240216,165000,806482850,34050,34050,34050,34050,0
|
|
20240216,164900,806482850,34050,34050,34050,34050,0
|
|
20240216,164800,806482850,34050,34050,34050,34050,0
|
|
20240216,164700,806482850,34050,34050,34050,34050,0
|
|
20240216,164600,806482850,34050,34050,34050,34050,0
|
|
20240216,164500,806482850,34050,34050,34050,34050,0
|
|
20240216,164400,806482850,34050,34050,34050,34050,0
|
|
20240216,164300,806482850,34050,34050,34050,34050,0
|
|
20240216,164200,806482850,34050,34050,34050,34050,0
|
|
20240216,164100,806482850,34050,34050,34050,34050,0
|
|
20240216,164000,806482850,34050,34050,34050,34050,0
|
|
20240216,163900,806482850,34050,34050,34050,34050,0
|
|
20240216,163800,806482850,34050,34050,34050,34050,0
|
|
20240216,163700,806482850,34050,34050,34050,34050,0
|
|
20240216,163600,806482850,34050,34050,34050,34050,0
|
|
20240216,163500,806482850,34050,34050,34050,34050,0
|
|
20240216,163400,806482850,34050,34050,34050,34050,0
|
|
20240216,163300,806482850,34050,34050,34050,34050,0
|
|
20240216,163200,806482850,34050,34050,34050,34050,0
|
|
20240216,163100,806482850,34050,34050,34050,34050,0
|
|
20240216,163000,806482850,34050,34050,34050,34050,0
|
|
20240216,162900,806482850,34050,34050,34050,34050,0
|
|
20240216,162800,806482850,34050,34050,34050,34050,0
|
|
20240216,162700,806482850,34050,34050,34050,34050,0
|
|
20240216,162600,806482850,34050,34050,34050,34050,0
|
|
20240216,162500,806482850,34050,34050,34050,34050,0
|
|
20240216,162400,806482850,34050,34050,34050,34050,0
|
|
20240216,162300,806482850,34050,34050,34050,34050,283
|
|
20240216,162200,806482850,34050,34050,34050,34050,0
|
|
20240216,162100,806482850,34050,34050,34050,34050,0
|
|
20240216,162000,806482850,34050,34050,34050,34050,0
|
|
20240216,161900,806482850,34050,34050,34050,34050,0
|
|
20240216,161800,806482850,34050,34050,34050,34050,0
|
|
20240216,161700,806482850,34050,34050,34050,34050,0
|
|
20240216,161600,806482850,34050,34050,34050,34050,0
|
|
20240216,161500,806482850,34050,34050,34050,34050,0
|
|
20240216,161400,806482850,34050,34050,34050,34050,0
|
|
20240216,161300,806482850,34050,34050,34050,34050,0
|
|
20240216,161200,806482850,34050,34050,34050,34050,0
|
|
20240216,161100,806482850,34050,34050,34050,34050,0
|
|
20240216,161000,806482850,34050,34050,34050,34050,0
|
|
20240216,160900,806482850,34050,34050,34050,34050,0
|
|
20240216,160800,806482850,34050,34050,34050,34050,0
|
|
20240216,160700,806482850,34050,34050,34050,34050,0
|
|
20240216,160600,806482850,34050,34050,34050,34050,0
|
|
20240216,160500,806482850,34050,34050,34050,34050,0
|
|
20240216,160400,806482850,34050,34050,34050,34050,0
|
|
20240216,160300,806482850,34050,34050,34050,34050,0
|
|
20240216,160200,806482850,34050,34050,34050,34050,0
|
|
20240216,160100,806482850,34050,34050,34050,34050,0
|
|
20240216,160000,806482850,34050,34050,34050,34050,0
|
|
20240216,155900,806482850,34050,34050,34050,34050,0
|
|
20240216,155800,806482850,34050,34050,34050,34050,0
|
|
20240216,155700,806482850,34050,34050,34050,34050,0
|
|
20240216,155600,806482850,34050,34050,34050,34050,0
|
|
20240216,155500,806482850,34050,34050,34050,34050,0
|
|
20240216,155400,806482850,34050,34050,34050,34050,0
|
|
20240216,155300,806482850,34050,34050,34050,34050,283
|
|
20240216,155200,806482850,34050,34050,34050,34050,0
|
|
20240216,155100,806482850,34050,34050,34050,34050,0
|
|
20240216,155000,806482850,34050,34050,34050,34050,0
|
|
20240216,154900,806482850,34050,34050,34050,34050,0
|
|
20240216,154800,806482850,34050,34050,34050,34050,0
|
|
20240216,154700,806482850,34050,34050,34050,34050,0
|
|
20240216,154600,806482850,34050,34050,34050,34050,0
|
|
20240216,154500,806482850,34050,34050,34050,34050,0
|
|
20240216,154400,806482850,34050,34050,34050,34050,0
|
|
20240216,154300,806482850,34050,34050,34050,34050,0
|
|
20240216,154200,806482850,34050,34050,34050,34050,0
|
|
20240216,154100,806482850,34050,34050,34050,34050,0
|
|
20240216,154000,806482850,34050,34050,34050,34050,0
|
|
20240216,153900,806482850,34050,34050,34050,34050,0
|
|
20240216,153800,806482850,34050,34050,34050,34050,0
|
|
20240216,153700,806482850,34050,34050,34050,34050,0
|
|
20240216,153600,806482850,34050,34050,34050,34050,0
|
|
20240216,153500,806482850,34050,34050,34050,34050,0
|
|
20240216,153400,806482850,34050,34050,34050,34050,0
|
|
20240216,153300,806482850,34050,34050,34050,34050,0
|
|
20240216,153200,806482850,34050,34050,34050,34050,0
|
|
20240216,153100,806482850,34050,34050,34050,34050,0
|
|
20240216,153000,806482850,34050,34050,34050,34050,283
|
|
20240216,152900,796846700,34050,34050,34050,34050,0
|
|
20240216,152800,796846700,34050,34050,34050,34050,0
|
|
20240216,152700,796846700,34050,34050,34050,34050,0
|
|
20240216,152600,796846700,34050,34050,34050,34050,0
|
|
20240216,152500,796846700,34050,34050,34050,34050,0
|
|
20240216,152400,796846700,34050,34050,34050,34050,0
|
|
20240216,152300,796846700,34050,34050,34050,34050,0
|
|
20240216,152200,796846700,34050,34050,34050,34050,0
|
|
20240216,152100,796846700,34050,34050,34050,34050,0
|
|
20240216,152000,796846700,34050,34050,34050,34050,0
|
|
20240216,151900,796846700,34050,34050,34050,34050,18
|
|
20240216,151800,796233800,34050,34150,34350,34050,138
|
|
20240216,151700,791504400,34150,34150,34150,34150,6
|
|
20240216,151600,791299500,34150,34150,34150,34150,100
|
|
20240216,151500,787884500,34150,34150,34150,34150,50
|
|
20240216,151400,786177000,34150,34150,34150,34150,0
|
|
20240216,151300,786177000,34150,34150,34150,34150,0
|
|
20240216,151200,786177000,34150,34150,34150,34150,27
|
|
20240216,151100,785254950,34000,34000,34000,34000,0
|
|
20240216,151000,785254950,34000,33950,34000,33950,186
|
|
20240216,150900,778931650,33950,34000,34000,33950,20
|
|
20240216,150800,778252550,34000,34000,34000,34000,26
|
|
20240216,150700,777368550,34000,34000,34000,34000,0
|
|
20240216,150600,777368550,34000,34000,34000,34000,20
|
|
20240216,150500,776688550,34100,34100,34100,34100,116
|
|
20240216,150400,772732950,34100,34100,34100,34100,0
|
|
20240216,150300,772732950,34100,33900,34100,33900,123
|
|
20240216,150200,768552450,34000,34000,34000,34000,154
|
|
20240216,150100,763316450,33900,33900,33900,33900,0
|
|
20240216,150000,763316450,33900,33900,33900,33900,112
|
|
20240216,145900,759519650,33900,33950,33950,33900,100
|
|
20240216,145800,756126900,33950,33950,33950,33950,45
|
|
20240216,145700,754599150,33900,33900,33900,33900,66
|
|
20240216,145600,752361750,33900,33900,33900,33900,0
|
|
20240216,145500,752361750,33900,33900,33900,33900,0
|
|
20240216,145400,752361750,33900,33900,33900,33900,70
|
|
20240216,145300,749988750,33950,33950,33950,33950,0
|
|
20240216,145200,749988750,33950,33950,33950,33950,200
|
|
20240216,145100,743198750,34000,34000,34000,34000,81
|
|
20240216,145000,740444750,34000,34000,34000,34000,10
|
|
20240216,144900,740104750,34000,34000,34000,34000,8
|
|
20240216,144800,739832750,34000,34050,34050,34000,52
|
|
20240216,144700,738064350,34000,34000,34000,34000,0
|
|
20240216,144600,738064350,34000,34000,34000,34000,9
|
|
20240216,144500,737758350,34000,34000,34000,34000,235
|
|
20240216,144400,729768350,34000,34000,34000,34000,0
|
|
20240216,144300,729768350,34000,34050,34050,34000,59
|
|
20240216,144200,727759800,34100,34100,34100,34100,0
|
|
20240216,144100,727759800,34100,34100,34100,34100,0
|
|
20240216,144000,727759800,34100,34100,34100,34100,0
|
|
20240216,143900,727759800,34100,34150,34150,34100,113
|
|
20240216,143800,723903750,34250,34250,34250,34250,0
|
|
20240216,143700,723903750,34250,34250,34250,34250,0
|
|
20240216,143600,723903750,34250,34100,34250,34100,3
|
|
20240216,143500,723801150,34350,34250,34350,34250,45
|
|
20240216,143400,722257450,34250,34250,34250,34250,0
|
|
20240216,143300,722257450,34250,34250,34250,34250,0
|
|
20240216,143200,722257450,34250,34250,34250,34250,0
|
|
20240216,143100,722257450,34250,34250,34250,34250,10
|
|
20240216,143000,721914950,34250,34250,34250,34250,5
|
|
20240216,142900,721743700,34250,34250,34250,34250,0
|
|
20240216,142800,721743700,34250,34250,34250,34250,0
|
|
20240216,142700,721743700,34250,34250,34250,34250,0
|
|
20240216,142600,721743700,34250,34250,34250,34250,10
|
|
20240216,142500,721401200,34200,34200,34200,34200,0
|
|
20240216,142400,721401200,34200,34200,34200,34200,1
|
|
20240216,142300,721367000,34200,34200,34200,34200,5
|
|
20240216,142200,721196000,34000,34000,34000,34000,0
|
|
20240216,142100,721196000,34000,34000,34000,34000,10
|
|
20240216,142000,720856000,33950,33950,33950,33950,0
|
|
20240216,141900,720856000,33950,33950,33950,33950,0
|
|
20240216,141800,720856000,33950,33950,33950,33950,28
|
|
20240216,141700,719905400,33950,34150,34150,33950,488
|
|
20240216,141600,703312350,34200,34200,34200,34200,0
|
|
20240216,141500,703312350,34200,34200,34200,34200,0
|
|
20240216,141400,703312350,34200,34200,34200,34200,0
|
|
20240216,141300,703312350,34200,34200,34200,34200,0
|
|
20240216,141200,703312350,34200,34200,34200,34200,0
|
|
20240216,141100,703312350,34200,34200,34200,34200,0
|
|
20240216,141000,703312350,34200,34200,34200,34200,0
|
|
20240216,140900,703312350,34200,34200,34200,34200,0
|
|
20240216,140800,703312350,34200,34200,34200,34200,76
|
|
20240216,140700,700713150,34200,34200,34200,34200,0
|
|
20240216,140600,700713150,34200,34200,34200,34200,0
|
|
20240216,140500,700713150,34200,34200,34200,34200,0
|
|
20240216,140400,700713150,34200,34200,34200,34200,0
|
|
20240216,140300,700713150,34200,34200,34200,34200,0
|
|
20240216,140200,700713150,34200,34200,34200,34200,0
|
|
20240216,140100,700713150,34200,34200,34200,34200,0
|
|
20240216,140000,700713150,34200,34200,34200,34200,0
|
|
20240216,135900,700713150,34200,34200,34200,34200,23
|
|
20240216,135800,699926550,34150,34050,34150,34000,492
|
|
20240216,135700,683183400,34200,34200,34200,34200,27
|
|
20240216,135600,682260000,34250,34250,34250,34250,57
|
|
20240216,135500,680307750,34150,34150,34150,34150,44
|
|
20240216,135400,678805150,34150,34000,34150,34000,6
|
|
20240216,135300,678600400,34000,34000,34000,34000,0
|
|
20240216,135200,678600400,34000,34000,34000,34000,0
|
|
20240216,135100,678600400,34000,33950,34000,33950,255
|
|
20240216,135000,669935250,33950,33950,33950,33950,33
|
|
20240216,134900,668814900,33950,33950,33950,33950,40
|
|
20240216,134800,667456900,33950,33950,33950,33950,0
|
|
20240216,134700,667456900,33950,33950,33950,33900,88
|
|
20240216,134600,664469350,33900,33900,33900,33900,0
|
|
20240216,134500,664469350,33900,33900,33900,33900,0
|
|
20240216,134400,664469350,33900,33900,33900,33900,0
|
|
20240216,134300,664469350,33900,33900,33900,33900,50
|
|
20240216,134200,662774350,33950,33950,33950,33950,1
|
|
20240216,134100,662740400,33750,33750,33750,33750,0
|
|
20240216,134000,662740400,33750,33750,33750,33750,0
|
|
20240216,133900,662740400,33750,33750,33750,33750,0
|
|
20240216,133800,662740400,33750,33750,33750,33750,0
|
|
20240216,133700,662740400,33750,33750,33750,33750,0
|
|
20240216,133600,662740400,33750,33800,33800,33750,97
|
|
20240216,133500,659465550,33850,33850,33850,33850,5
|
|
20240216,133400,659296300,33850,33850,33850,33850,3
|
|
20240216,133300,659194750,33850,33850,33850,33850,50
|
|
20240216,133200,657502250,33900,33900,33900,33900,101
|
|
20240216,133100,654078350,33900,33900,33900,33900,0
|
|
20240216,133000,654078350,33900,33900,33900,33900,23
|
|
20240216,132900,653298650,33850,33850,33850,33850,0
|
|
20240216,132800,653298650,33850,33850,33850,33850,0
|
|
20240216,132700,653298650,33850,33850,33850,33850,0
|
|
20240216,132600,653298650,33850,33850,33850,33850,5
|
|
20240216,132500,653129400,33800,33800,33800,33800,1
|
|
20240216,132400,653095600,33800,33800,33800,33800,16
|
|
20240216,132300,652554800,33800,33800,33800,33800,15
|
|
20240216,132200,652047800,33800,33700,33800,33700,411
|
|
20240216,132100,638194500,33700,33700,33700,33700,0
|
|
20240216,132000,638194500,33700,33700,33700,33700,0
|
|
20240216,131900,638194500,33700,33700,33700,33700,1
|
|
20240216,131800,638160800,33650,33650,33650,33650,0
|
|
20240216,131700,638160800,33650,33650,33650,33650,0
|
|
20240216,131600,638160800,33650,33800,33850,33650,7
|
|
20240216,131500,637924650,33650,33700,33700,33650,41
|
|
20240216,131400,636544550,33700,33700,33700,33700,71
|
|
20240216,131300,634151850,33700,33700,33700,33700,77
|
|
20240216,131200,631556950,33700,33700,33700,33700,39
|
|
20240216,131100,630242650,33850,33850,33850,33850,0
|
|
20240216,131000,630242650,33850,33850,33850,33850,0
|
|
20240216,130900,630242650,33850,33750,33850,33750,41
|
|
20240216,130800,628858650,33750,33750,33750,33750,0
|
|
20240216,130700,628858650,33750,33800,33800,33750,12
|
|
20240216,130600,628453500,33700,33950,33950,33700,30
|
|
20240216,130500,627441700,33950,33900,33950,33900,5
|
|
20240216,130400,627272150,33700,33700,33700,33700,0
|
|
20240216,130300,627272150,33700,33750,33750,33700,40
|
|
20240216,130200,625923050,33750,33800,33800,33750,30
|
|
20240216,130100,624910500,33800,33800,33800,33800,3
|
|
20240216,130000,624809100,33800,33950,33950,33800,122
|
|
20240216,125900,620676650,33950,33950,33950,33950,10
|
|
20240216,125800,620337150,33800,33800,33800,33800,0
|
|
20240216,125700,620337150,33800,33850,33850,33800,105
|
|
20240216,125600,616783650,33850,33800,33850,33800,6
|
|
20240216,125500,616580800,33800,33800,33800,33800,2
|
|
20240216,125400,616513200,33800,33850,33850,33800,44
|
|
20240216,125300,615025750,33950,33950,33950,33950,0
|
|
20240216,125200,615025750,33950,33950,33950,33950,10
|
|
20240216,125100,614686250,33800,33850,33850,33800,93
|
|
20240216,125000,611538550,33950,33950,33950,33950,95
|
|
20240216,124900,608313300,33950,33950,33950,33950,0
|
|
20240216,124800,608313300,33950,33950,33950,33950,5
|
|
20240216,124700,608143550,33850,33850,33850,33850,0
|
|
20240216,124600,608143550,33850,33850,33850,33850,0
|
|
20240216,124500,608143550,33850,33850,33850,33850,0
|
|
20240216,124400,608143550,33850,33850,33850,33850,300
|
|
20240216,124300,597988550,33750,33750,33750,33750,0
|
|
20240216,124200,597988550,33750,33750,33750,33750,0
|
|
20240216,124100,597988550,33750,33750,33750,33750,0
|
|
20240216,124000,597988550,33750,33750,33750,33750,0
|
|
20240216,123900,597988550,33750,33750,33750,33750,0
|
|
20240216,123800,597988550,33750,33800,33900,33750,170
|
|
20240216,123700,592225800,33800,33800,33800,33800,0
|
|
20240216,123600,592225800,33800,33800,33800,33800,10
|
|
20240216,123500,591887800,33900,33850,33900,33850,248
|
|
20240216,123400,583480700,33700,33700,33700,33700,28
|
|
20240216,123300,582537100,33600,33600,33600,33600,0
|
|
20240216,123200,582537100,33600,33700,33700,33600,452
|
|
20240216,123100,567314300,33750,33750,33750,33750,47
|
|
20240216,123000,565728050,33700,33700,33700,33700,0
|
|
20240216,122900,565728050,33700,33700,33700,33700,26
|
|
20240216,122800,564851850,33700,33700,33700,33700,30
|
|
20240216,122700,563840850,33700,33700,33700,33700,19
|
|
20240216,122600,563200550,33700,33900,33900,33400,2494
|
|
20240216,122500,479252500,34000,34000,34000,34000,132
|
|
20240216,122400,474764500,34000,34000,34000,34000,10
|
|
20240216,122300,474424500,33900,33900,33900,33900,70
|
|
20240216,122200,472051500,33900,33900,33900,33900,0
|
|
20240216,122100,472051500,33900,33900,33900,33900,0
|
|
20240216,122000,472051500,33900,33900,33900,33900,0
|
|
20240216,121900,472051500,33900,34100,34150,33900,51
|
|
20240216,121800,470310300,33900,33900,33900,33900,0
|
|
20240216,121700,470310300,33900,33900,33900,33900,1
|
|
20240216,121600,470276400,33850,33850,33850,33850,25
|
|
20240216,121500,469430150,33900,33950,33950,33900,299
|
|
20240216,121400,459293050,33900,33900,33900,33900,1
|
|
20240216,121300,459259150,33850,34150,34150,33850,685
|
|
20240216,121200,435993850,34150,34150,34150,34150,0
|
|
20240216,121100,435993850,34150,34150,34150,34150,0
|
|
20240216,121000,435993850,34150,34150,34150,34150,0
|
|
20240216,120900,435993850,34150,34150,34150,34150,7
|
|
20240216,120800,435754800,34050,34050,34050,34050,0
|
|
20240216,120700,435754800,34050,34050,34050,34050,0
|
|
20240216,120600,435754800,34050,34050,34050,34050,0
|
|
20240216,120500,435754800,34050,34050,34050,34050,0
|
|
20240216,120400,435754800,34050,34050,34050,34050,0
|
|
20240216,120300,435754800,34050,34050,34050,34050,0
|
|
20240216,120200,435754800,34050,34050,34050,34050,0
|
|
20240216,120100,435754800,34050,34050,34050,34050,0
|
|
20240216,120000,435754800,34050,34050,34050,34050,0
|
|
20240216,115900,435754800,34050,34050,34050,34050,1
|
|
20240216,115800,435720750,34000,34000,34000,34000,0
|
|
20240216,115700,435720750,34000,34000,34000,34000,0
|
|
20240216,115600,435720750,34000,34000,34000,34000,0
|
|
20240216,115500,435720750,34000,34000,34000,34000,0
|
|
20240216,115400,435720750,34000,34000,34000,34000,0
|
|
20240216,115300,435720750,34000,34000,34000,34000,0
|
|
20240216,115200,435720750,34000,34000,34000,34000,100
|
|
20240216,115100,432320750,33950,33950,33950,33950,0
|
|
20240216,115000,432320750,33950,34100,34100,33950,532
|
|
20240216,114900,414218000,34150,34250,34250,34150,996
|
|
20240216,114800,380146200,34300,34300,34300,34300,220
|
|
20240216,114700,372600200,34300,34350,34350,34300,1055
|
|
20240216,114600,336383700,34400,34400,34400,34400,114
|
|
20240216,114500,332462100,34400,34400,34400,34400,0
|
|
20240216,114400,332462100,34400,34450,34450,34400,11
|
|
20240216,114300,332083200,34350,34350,34350,34350,0
|
|
20240216,114200,332083200,34350,34350,34350,34350,0
|
|
20240216,114100,332083200,34350,34350,34350,34350,0
|
|
20240216,114000,332083200,34350,34650,34650,34350,1248
|
|
20240216,113900,289067300,34650,34650,34650,34650,0
|
|
20240216,113800,289067300,34650,34650,34650,34650,0
|
|
20240216,113700,289067300,34650,34650,34650,34650,0
|
|
20240216,113600,289067300,34650,34650,34650,34650,0
|
|
20240216,113500,289067300,34650,34500,34650,34500,39
|
|
20240216,113400,287717300,34450,34450,34450,34450,0
|
|
20240216,113300,287717300,34450,34450,34450,34450,0
|
|
20240216,113200,287717300,34450,34450,34450,34450,0
|
|
20240216,113100,287717300,34450,34450,34450,34450,0
|
|
20240216,113000,287717300,34450,34450,34450,34450,0
|
|
20240216,112900,287717300,34450,34450,34450,34450,0
|
|
20240216,112800,287717300,34450,34500,34500,34450,396
|
|
20240216,112700,274057850,34550,34600,34600,34550,427
|
|
20240216,112600,259304500,34600,34650,34650,34600,713
|
|
20240216,112500,234620500,34650,34650,34650,34650,0
|
|
20240216,112400,234620500,34650,34650,34650,34650,17
|
|
20240216,112300,234031450,34650,34650,34650,34650,0
|
|
20240216,112200,234031450,34650,34650,34650,34650,0
|
|
20240216,112100,234031450,34650,34650,34650,34650,0
|
|
20240216,112000,234031450,34650,34650,34650,34650,0
|
|
20240216,111900,234031450,34650,34650,34650,34650,6
|
|
20240216,111800,233823550,34650,34650,34650,34650,0
|
|
20240216,111700,233823550,34650,34650,34650,34650,0
|
|
20240216,111600,233823550,34650,34650,34650,34650,0
|
|
20240216,111500,233823550,34650,34650,34650,34650,0
|
|
20240216,111400,233823550,34650,34650,34650,34650,1
|
|
20240216,111300,233788900,34650,34650,34650,34650,0
|
|
20240216,111200,233788900,34650,34650,34650,34650,0
|
|
20240216,111100,233788900,34650,34650,34650,34650,0
|
|
20240216,111000,233788900,34650,34650,34650,34650,30
|
|
20240216,110900,232749400,34650,34650,34650,34650,0
|
|
20240216,110800,232749400,34650,34650,34650,34650,143
|
|
20240216,110700,227794450,34650,34650,34650,34650,170
|
|
20240216,110600,221903950,34850,34850,34850,34850,0
|
|
20240216,110500,221903950,34850,34850,34850,34850,0
|
|
20240216,110400,221903950,34850,34850,34850,34850,0
|
|
20240216,110300,221903950,34850,34850,34850,34850,0
|
|
20240216,110200,221903950,34850,34850,34850,34850,0
|
|
20240216,110100,221903950,34850,34850,34850,34850,0
|
|
20240216,110000,221903950,34850,34850,34850,34850,0
|
|
20240216,105900,221903950,34850,34850,34850,34850,0
|
|
20240216,105800,221903950,34850,34850,34850,34850,0
|
|
20240216,105700,221903950,34850,34850,34850,34850,0
|
|
20240216,105600,221903950,34850,34850,34850,34850,0
|
|
20240216,105500,221903950,34850,34850,34850,34850,0
|
|
20240216,105400,221903950,34850,34850,34850,34850,0
|
|
20240216,105300,221903950,34850,34700,34850,34700,143
|
|
20240216,105200,216920850,34850,34850,34850,34850,0
|
|
20240216,105100,216920850,34850,34850,34850,34850,0
|
|
20240216,105000,216920850,34850,34850,34850,34850,0
|
|
20240216,104900,216920850,34850,34850,34850,34850,0
|
|
20240216,104800,216920850,34850,34850,34850,34850,0
|
|
20240216,104700,216920850,34850,34850,34850,34850,0
|
|
20240216,104600,216920850,34850,34850,34850,34850,0
|
|
20240216,104500,216920850,34850,34850,34850,34850,0
|
|
20240216,104400,216920850,34850,34850,34850,34850,0
|
|
20240216,104300,216920850,34850,34850,34850,34850,0
|
|
20240216,104200,216920850,34850,34850,34850,34850,0
|
|
20240216,104100,216920850,34850,34850,34850,34850,0
|
|
20240216,104000,216920850,34850,34550,34850,34550,552
|
|
20240216,103900,197769000,34550,34550,34550,34550,0
|
|
20240216,103800,197769000,34550,34750,34750,34550,855
|
|
20240216,103700,168124400,34850,34850,34850,34850,0
|
|
20240216,103600,168124400,34850,34850,34850,34850,0
|
|
20240216,103500,168124400,34850,34850,34850,34850,2
|
|
20240216,103400,168054700,34850,34850,34850,34850,0
|
|
20240216,103300,168054700,34850,34850,34850,34850,10
|
|
20240216,103200,167706200,34900,34900,34900,34900,0
|
|
20240216,103100,167706200,34900,34900,34900,34900,0
|
|
20240216,103000,167706200,34900,34900,34900,34900,0
|
|
20240216,102900,167706200,34900,34900,34900,34900,0
|
|
20240216,102800,167706200,34900,34900,34900,34900,0
|
|
20240216,102700,167706200,34900,34850,34900,34850,150
|
|
20240216,102600,162473900,34900,34900,34900,34900,0
|
|
20240216,102500,162473900,34900,34900,34900,34900,0
|
|
20240216,102400,162473900,34900,34900,34900,34900,23
|
|
20240216,102300,161671200,34900,34900,34900,34900,0
|
|
20240216,102200,161671200,34900,34900,34900,34900,0
|
|
20240216,102100,161671200,34900,34900,34900,34900,1
|
|
20240216,102000,161636300,34700,34700,34700,34700,0
|
|
20240216,101900,161636300,34700,34700,34700,34700,8
|
|
20240216,101800,161358700,34700,34750,34750,34700,73
|
|
20240216,101700,158825550,34700,34700,34700,34700,50
|
|
20240216,101600,157090550,34700,34700,34700,34700,28
|
|
20240216,101500,156118950,34700,34700,34700,34700,0
|
|
20240216,101400,156118950,34700,34700,34700,34700,0
|
|
20240216,101300,156118950,34700,34700,34700,34700,0
|
|
20240216,101200,156118950,34700,34750,34750,34700,50
|
|
20240216,101100,154383900,34700,34700,34700,34700,0
|
|
20240216,101000,154383900,34700,34750,34750,34700,71
|
|
20240216,100900,151918550,34950,34950,34950,34950,0
|
|
20240216,100800,151918550,34950,34950,34950,34950,0
|
|
20240216,100700,151918550,34950,34950,34950,34950,3
|
|
20240216,100600,151813700,34950,34950,34950,34950,0
|
|
20240216,100500,151813700,34950,34950,34950,34950,0
|
|
20240216,100400,151813700,34950,34950,34950,34950,0
|
|
20240216,100300,151813700,34950,34950,34950,34950,5
|
|
20240216,100200,151638950,34950,34950,34950,34950,0
|
|
20240216,100100,151638950,34950,34900,34950,34900,48
|
|
20240216,100000,149963100,34700,34700,34700,34700,0
|
|
20240216,095900,149963100,34700,34700,34700,34700,0
|
|
20240216,095800,149963100,34700,34700,34700,34700,0
|
|
20240216,095700,149963100,34700,34700,34700,34700,0
|
|
20240216,095600,149963100,34700,34700,34700,34700,0
|
|
20240216,095500,149963100,34700,34700,34700,34700,0
|
|
20240216,095400,149963100,34700,34700,34700,34700,0
|
|
20240216,095300,149963100,34700,34950,34950,34700,101
|
|
20240216,095200,146458150,34700,34700,34700,34700,0
|
|
20240216,095100,146458150,34700,34900,34950,34700,22
|
|
20240216,095000,145690000,34900,34900,34900,34900,1
|
|
20240216,094900,145655100,34900,34900,34900,34900,0
|
|
20240216,094800,145655100,34900,34900,34900,34900,13
|
|
20240216,094700,145201400,34900,34850,34900,34850,51
|
|
20240216,094600,143424000,34900,34900,34900,34900,0
|
|
20240216,094500,143424000,34900,34900,34950,34600,17
|
|
20240216,094400,142831450,34600,34600,34600,34600,0
|
|
20240216,094300,142831450,34600,34600,34600,34600,1
|
|
20240216,094200,142796850,35000,34650,35000,34600,349
|
|
20240216,094100,130645250,34650,34650,34650,34650,1
|
|
20240216,094000,130610600,34650,34650,34650,34650,0
|
|
20240216,093900,130610600,34650,34650,34650,34650,14
|
|
20240216,093800,130125500,34700,34700,34700,34700,0
|
|
20240216,093700,130125500,34700,34700,34700,34700,0
|
|
20240216,093600,130125500,34700,34700,34700,34700,15
|
|
20240216,093500,129605000,34500,34500,34500,34500,61
|
|
20240216,093400,127500500,34500,34650,34650,34500,300
|
|
20240216,093300,117146450,34850,34850,34850,34850,15
|
|
20240216,093200,116623700,34850,34850,34850,34850,3
|
|
20240216,093100,116519150,34850,34850,34850,34850,0
|
|
20240216,093000,116519150,34850,34800,34850,34800,15
|
|
20240216,092900,115996950,34600,34600,34600,34600,2
|
|
20240216,092800,115927750,34600,34600,34600,34600,2
|
|
20240216,092700,115858550,34850,34850,34850,34850,16
|
|
20240216,092600,115300950,34550,34550,34550,34550,15
|
|
20240216,092500,114782700,34550,34550,34550,34550,6
|
|
20240216,092400,114575400,34800,34800,34800,34800,116
|
|
20240216,092300,110538600,34800,34800,34800,34800,0
|
|
20240216,092200,110538600,34800,34800,34800,34800,2
|
|
20240216,092100,110469000,34800,34600,34800,34550,49
|
|
20240216,092000,108771300,34550,34550,34550,34550,2
|
|
20240216,091900,108702200,34500,34600,34650,34500,73
|
|
20240216,091800,106179450,34600,34650,34650,34500,474
|
|
20240216,091700,89801250,34700,34700,34700,34650,176
|
|
20240216,091600,83694100,34700,34900,34900,34700,547
|
|
20240216,091500,64646650,34950,35050,35050,34950,195
|
|
20240216,091400,57826550,35000,35000,35000,35000,0
|
|
20240216,091300,57826550,35000,35000,35000,35000,0
|
|
20240216,091200,57826550,35000,35000,35000,35000,50
|
|
20240216,091100,56076550,35200,35000,35200,35000,18
|
|
20240216,091000,55443150,35000,35100,35100,35000,65
|
|
20240216,090900,53166650,35150,35200,35200,35150,82
|
|
20240216,090800,50280350,35300,35350,35500,35300,548
|
|
20240216,090700,30922900,35350,35150,35900,35150,635
|
|
20240216,090600,8327600,34950,34950,34950,34950,0
|
|
20240216,090500,8327600,34950,34950,34950,34950,3
|
|
20240216,090400,8222750,34950,34950,34950,34950,1
|
|
20240216,090300,8187800,34900,34900,34900,34900,1
|
|
20240216,090200,8152900,34900,34900,34900,34900,0
|
|
20240216,090100,8152900,34900,34900,34900,34900,52
|
|
20240216,090000,6338100,34900,35100,35100,34900,181
|