713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,205000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,204900,11205168450,38600,38600,38600,38600,0
|
|
20240213,204800,11205168450,38600,38600,38600,38600,0
|
|
20240213,204700,11205168450,38600,38600,38600,38600,0
|
|
20240213,204600,11205168450,38600,38600,38600,38600,0
|
|
20240213,204500,11205168450,38600,38600,38600,38600,0
|
|
20240213,204400,11205168450,38600,38600,38600,38600,0
|
|
20240213,204300,11205168450,38600,38600,38600,38600,0
|
|
20240213,204200,11205168450,38600,38600,38600,38600,0
|
|
20240213,204100,11205168450,38600,38600,38600,38600,0
|
|
20240213,204000,11205168450,38600,38600,38600,38600,0
|
|
20240213,203900,11205168450,38600,38600,38600,38600,0
|
|
20240213,203800,11205168450,38600,38600,38600,38600,0
|
|
20240213,203700,11205168450,38600,38600,38600,38600,0
|
|
20240213,203600,11205168450,38600,38600,38600,38600,0
|
|
20240213,203500,11205168450,38600,38600,38600,38600,0
|
|
20240213,203400,11205168450,38600,38600,38600,38600,0
|
|
20240213,203300,11205168450,38600,38600,38600,38600,0
|
|
20240213,203200,11205168450,38600,38600,38600,38600,0
|
|
20240213,203100,11205168450,38600,38600,38600,38600,0
|
|
20240213,203000,11205168450,38600,38600,38600,38600,0
|
|
20240213,202900,11205168450,38600,38600,38600,38600,0
|
|
20240213,202800,11205168450,38600,38600,38600,38600,0
|
|
20240213,202700,11205168450,38600,38600,38600,38600,0
|
|
20240213,202600,11205168450,38600,38600,38600,38600,0
|
|
20240213,202500,11205168450,38600,38600,38600,38600,0
|
|
20240213,202400,11205168450,38600,38600,38600,38600,0
|
|
20240213,202300,11205168450,38600,38600,38600,38600,0
|
|
20240213,202200,11205168450,38600,38600,38600,38600,0
|
|
20240213,202100,11205168450,38600,38600,38600,38600,0
|
|
20240213,202000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,201900,11205168450,38600,38600,38600,38600,0
|
|
20240213,201800,11205168450,38600,38600,38600,38600,0
|
|
20240213,201700,11205168450,38600,38600,38600,38600,0
|
|
20240213,201600,11205168450,38600,38600,38600,38600,0
|
|
20240213,201500,11205168450,38600,38600,38600,38600,0
|
|
20240213,201400,11205168450,38600,38600,38600,38600,0
|
|
20240213,201300,11205168450,38600,38600,38600,38600,0
|
|
20240213,201200,11205168450,38600,38600,38600,38600,0
|
|
20240213,201100,11205168450,38600,38600,38600,38600,0
|
|
20240213,201000,11205168450,38600,38600,38600,38600,0
|
|
20240213,200900,11205168450,38600,38600,38600,38600,0
|
|
20240213,200800,11205168450,38600,38600,38600,38600,0
|
|
20240213,200700,11205168450,38600,38600,38600,38600,0
|
|
20240213,200600,11205168450,38600,38600,38600,38600,0
|
|
20240213,200500,11205168450,38600,38600,38600,38600,0
|
|
20240213,200400,11205168450,38600,38600,38600,38600,0
|
|
20240213,200300,11205168450,38600,38600,38600,38600,0
|
|
20240213,200200,11205168450,38600,38600,38600,38600,0
|
|
20240213,200100,11205168450,38600,38600,38600,38600,0
|
|
20240213,200000,11205168450,38600,38600,38600,38600,0
|
|
20240213,195900,11205168450,38600,38600,38600,38600,0
|
|
20240213,195800,11205168450,38600,38600,38600,38600,0
|
|
20240213,195700,11205168450,38600,38600,38600,38600,0
|
|
20240213,195600,11205168450,38600,38600,38600,38600,0
|
|
20240213,195500,11205168450,38600,38600,38600,38600,0
|
|
20240213,195400,11205168450,38600,38600,38600,38600,0
|
|
20240213,195300,11205168450,38600,38600,38600,38600,0
|
|
20240213,195200,11205168450,38600,38600,38600,38600,0
|
|
20240213,195100,11205168450,38600,38600,38600,38600,0
|
|
20240213,195000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,194900,11205168450,38600,38600,38600,38600,0
|
|
20240213,194800,11205168450,38600,38600,38600,38600,0
|
|
20240213,194700,11205168450,38600,38600,38600,38600,0
|
|
20240213,194600,11205168450,38600,38600,38600,38600,0
|
|
20240213,194500,11205168450,38600,38600,38600,38600,0
|
|
20240213,194400,11205168450,38600,38600,38600,38600,0
|
|
20240213,194300,11205168450,38600,38600,38600,38600,0
|
|
20240213,194200,11205168450,38600,38600,38600,38600,0
|
|
20240213,194100,11205168450,38600,38600,38600,38600,0
|
|
20240213,194000,11205168450,38600,38600,38600,38600,0
|
|
20240213,193900,11205168450,38600,38600,38600,38600,0
|
|
20240213,193800,11205168450,38600,38600,38600,38600,0
|
|
20240213,193700,11205168450,38600,38600,38600,38600,0
|
|
20240213,193600,11205168450,38600,38600,38600,38600,0
|
|
20240213,193500,11205168450,38600,38600,38600,38600,0
|
|
20240213,193400,11205168450,38600,38600,38600,38600,0
|
|
20240213,193300,11205168450,38600,38600,38600,38600,0
|
|
20240213,193200,11205168450,38600,38600,38600,38600,0
|
|
20240213,193100,11205168450,38600,38600,38600,38600,0
|
|
20240213,193000,11205168450,38600,38600,38600,38600,0
|
|
20240213,192900,11205168450,38600,38600,38600,38600,0
|
|
20240213,192800,11205168450,38600,38600,38600,38600,0
|
|
20240213,192700,11205168450,38600,38600,38600,38600,0
|
|
20240213,192600,11205168450,38600,38600,38600,38600,0
|
|
20240213,192500,11205168450,38600,38600,38600,38600,0
|
|
20240213,192400,11205168450,38600,38600,38600,38600,0
|
|
20240213,192300,11205168450,38600,38600,38600,38600,0
|
|
20240213,192200,11205168450,38600,38600,38600,38600,0
|
|
20240213,192100,11205168450,38600,38600,38600,38600,0
|
|
20240213,192000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,191900,11205168450,38600,38600,38600,38600,0
|
|
20240213,191800,11205168450,38600,38600,38600,38600,0
|
|
20240213,191700,11205168450,38600,38600,38600,38600,0
|
|
20240213,191600,11205168450,38600,38600,38600,38600,0
|
|
20240213,191500,11205168450,38600,38600,38600,38600,0
|
|
20240213,191400,11205168450,38600,38600,38600,38600,0
|
|
20240213,191300,11205168450,38600,38600,38600,38600,0
|
|
20240213,191200,11205168450,38600,38600,38600,38600,0
|
|
20240213,191100,11205168450,38600,38600,38600,38600,0
|
|
20240213,191000,11205168450,38600,38600,38600,38600,0
|
|
20240213,190900,11205168450,38600,38600,38600,38600,0
|
|
20240213,190800,11205168450,38600,38600,38600,38600,0
|
|
20240213,190700,11205168450,38600,38600,38600,38600,0
|
|
20240213,190600,11205168450,38600,38600,38600,38600,0
|
|
20240213,190500,11205168450,38600,38600,38600,38600,0
|
|
20240213,190400,11205168450,38600,38600,38600,38600,0
|
|
20240213,190300,11205168450,38600,38600,38600,38600,0
|
|
20240213,190200,11205168450,38600,38600,38600,38600,0
|
|
20240213,190100,11205168450,38600,38600,38600,38600,0
|
|
20240213,190000,11205168450,38600,38600,38600,38600,0
|
|
20240213,185900,11205168450,38600,38600,38600,38600,0
|
|
20240213,185800,11205168450,38600,38600,38600,38600,0
|
|
20240213,185700,11205168450,38600,38600,38600,38600,0
|
|
20240213,185600,11205168450,38600,38600,38600,38600,0
|
|
20240213,185500,11205168450,38600,38600,38600,38600,0
|
|
20240213,185400,11205168450,38600,38600,38600,38600,0
|
|
20240213,185300,11205168450,38600,38600,38600,38600,0
|
|
20240213,185200,11205168450,38600,38600,38600,38600,0
|
|
20240213,185100,11205168450,38600,38600,38600,38600,0
|
|
20240213,185000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,184900,11205168450,38600,38600,38600,38600,0
|
|
20240213,184800,11205168450,38600,38600,38600,38600,0
|
|
20240213,184700,11205168450,38600,38600,38600,38600,0
|
|
20240213,184600,11205168450,38600,38600,38600,38600,0
|
|
20240213,184500,11205168450,38600,38600,38600,38600,0
|
|
20240213,184400,11205168450,38600,38600,38600,38600,0
|
|
20240213,184300,11205168450,38600,38600,38600,38600,0
|
|
20240213,184200,11205168450,38600,38600,38600,38600,0
|
|
20240213,184100,11205168450,38600,38600,38600,38600,0
|
|
20240213,184000,11205168450,38600,38600,38600,38600,0
|
|
20240213,183900,11205168450,38600,38600,38600,38600,0
|
|
20240213,183800,11205168450,38600,38600,38600,38600,0
|
|
20240213,183700,11205168450,38600,38600,38600,38600,0
|
|
20240213,183600,11205168450,38600,38600,38600,38600,0
|
|
20240213,183500,11205168450,38600,38600,38600,38600,0
|
|
20240213,183400,11205168450,38600,38600,38600,38600,0
|
|
20240213,183300,11205168450,38600,38600,38600,38600,0
|
|
20240213,183200,11205168450,38600,38600,38600,38600,0
|
|
20240213,183100,11205168450,38600,38600,38600,38600,0
|
|
20240213,183000,11205168450,38600,38600,38600,38600,0
|
|
20240213,182900,11205168450,38600,38600,38600,38600,0
|
|
20240213,182800,11205168450,38600,38600,38600,38600,0
|
|
20240213,182700,11205168450,38600,38600,38600,38600,0
|
|
20240213,182600,11205168450,38600,38600,38600,38600,0
|
|
20240213,182500,11205168450,38600,38600,38600,38600,0
|
|
20240213,182400,11205168450,38600,38600,38600,38600,0
|
|
20240213,182300,11205168450,38600,38600,38600,38600,0
|
|
20240213,182200,11205168450,38600,38600,38600,38600,0
|
|
20240213,182100,11205168450,38600,38600,38600,38600,0
|
|
20240213,182000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,181900,11205168450,38600,38600,38600,38600,0
|
|
20240213,181800,11205168450,38600,38600,38600,38600,0
|
|
20240213,181700,11205168450,38600,38600,38600,38600,0
|
|
20240213,181600,11205168450,38600,38600,38600,38600,0
|
|
20240213,181500,11205168450,38600,38600,38600,38600,0
|
|
20240213,181400,11205168450,38600,38600,38600,38600,0
|
|
20240213,181300,11205168450,38600,38600,38600,38600,0
|
|
20240213,181200,11205168450,38600,38600,38600,38600,0
|
|
20240213,181100,11205168450,38600,38600,38600,38600,0
|
|
20240213,181000,11205168450,38600,38600,38600,38600,0
|
|
20240213,180900,11205168450,38600,38600,38600,38600,0
|
|
20240213,180800,11205168450,38600,38600,38600,38600,0
|
|
20240213,180700,11205168450,38600,38600,38600,38600,0
|
|
20240213,180600,11205168450,38600,38600,38600,38600,0
|
|
20240213,180500,11205168450,38600,38600,38600,38600,0
|
|
20240213,180400,11205168450,38600,38600,38600,38600,0
|
|
20240213,180300,11205168450,38600,38600,38600,38600,0
|
|
20240213,180200,11205168450,38600,38600,38600,38600,0
|
|
20240213,180100,11205168450,38600,38600,38600,38600,0
|
|
20240213,180000,11205168450,38600,38600,38600,38600,0
|
|
20240213,175900,11205168450,38600,38600,38600,38600,0
|
|
20240213,175800,11205168450,38600,38600,38600,38600,0
|
|
20240213,175700,11205168450,38600,38600,38600,38600,0
|
|
20240213,175600,11205168450,38600,38600,38600,38600,0
|
|
20240213,175500,11205168450,38600,38600,38600,38600,0
|
|
20240213,175400,11205168450,38600,38600,38600,38600,0
|
|
20240213,175300,11205168450,38600,38600,38600,38600,0
|
|
20240213,175200,11205168450,38600,38600,38600,38600,0
|
|
20240213,175100,11205168450,38600,38600,38600,38600,0
|
|
20240213,175000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,174900,11205168450,38600,38600,38600,38600,0
|
|
20240213,174800,11205168450,38600,38600,38600,38600,0
|
|
20240213,174700,11205168450,38600,38600,38600,38600,0
|
|
20240213,174600,11205168450,38600,38600,38600,38600,0
|
|
20240213,174500,11205168450,38600,38600,38600,38600,0
|
|
20240213,174400,11205168450,38600,38600,38600,38600,0
|
|
20240213,174300,11205168450,38600,38600,38600,38600,0
|
|
20240213,174200,11205168450,38600,38600,38600,38600,0
|
|
20240213,174100,11205168450,38600,38600,38600,38600,0
|
|
20240213,174000,11205168450,38600,38600,38600,38600,0
|
|
20240213,173900,11205168450,38600,38600,38600,38600,0
|
|
20240213,173800,11205168450,38600,38600,38600,38600,0
|
|
20240213,173700,11205168450,38600,38600,38600,38600,0
|
|
20240213,173600,11205168450,38600,38600,38600,38600,0
|
|
20240213,173500,11205168450,38600,38600,38600,38600,0
|
|
20240213,173400,11205168450,38600,38600,38600,38600,0
|
|
20240213,173300,11205168450,38600,38600,38600,38600,0
|
|
20240213,173200,11205168450,38600,38600,38600,38600,0
|
|
20240213,173100,11205168450,38600,38600,38600,38600,0
|
|
20240213,173000,11205168450,38600,38600,38600,38600,0
|
|
20240213,172900,11205168450,38600,38600,38600,38600,0
|
|
20240213,172800,11205168450,38600,38600,38600,38600,0
|
|
20240213,172700,11205168450,38600,38600,38600,38600,0
|
|
20240213,172600,11205168450,38600,38600,38600,38600,0
|
|
20240213,172500,11205168450,38600,38600,38600,38600,0
|
|
20240213,172400,11205168450,38600,38600,38600,38600,0
|
|
20240213,172300,11205168450,38600,38600,38600,38600,0
|
|
20240213,172200,11205168450,38600,38600,38600,38600,0
|
|
20240213,172100,11205168450,38600,38600,38600,38600,0
|
|
20240213,172000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,171900,11205168450,38600,38600,38600,38600,0
|
|
20240213,171800,11205168450,38600,38600,38600,38600,0
|
|
20240213,171700,11205168450,38600,38600,38600,38600,0
|
|
20240213,171600,11205168450,38600,38600,38600,38600,0
|
|
20240213,171500,11205168450,38600,38600,38600,38600,0
|
|
20240213,171400,11205168450,38600,38600,38600,38600,0
|
|
20240213,171300,11205168450,38600,38600,38600,38600,0
|
|
20240213,171200,11205168450,38600,38600,38600,38600,0
|
|
20240213,171100,11205168450,38600,38600,38600,38600,0
|
|
20240213,171000,11205168450,38600,38600,38600,38600,0
|
|
20240213,170900,11205168450,38600,38600,38600,38600,0
|
|
20240213,170800,11205168450,38600,38600,38600,38600,0
|
|
20240213,170700,11205168450,38600,38600,38600,38600,0
|
|
20240213,170600,11205168450,38600,38600,38600,38600,0
|
|
20240213,170500,11205168450,38600,38600,38600,38600,0
|
|
20240213,170400,11205168450,38600,38600,38600,38600,0
|
|
20240213,170300,11205168450,38600,38600,38600,38600,0
|
|
20240213,170200,11205168450,38600,38600,38600,38600,0
|
|
20240213,170100,11205168450,38600,38600,38600,38600,0
|
|
20240213,170000,11205168450,38600,38600,38600,38600,0
|
|
20240213,165900,11205168450,38600,38600,38600,38600,0
|
|
20240213,165800,11205168450,38600,38600,38600,38600,0
|
|
20240213,165700,11205168450,38600,38600,38600,38600,0
|
|
20240213,165600,11205168450,38600,38600,38600,38600,0
|
|
20240213,165500,11205168450,38600,38600,38600,38600,0
|
|
20240213,165400,11205168450,38600,38600,38600,38600,0
|
|
20240213,165300,11205168450,38600,38600,38600,38600,0
|
|
20240213,165200,11205168450,38600,38600,38600,38600,0
|
|
20240213,165100,11205168450,38600,38600,38600,38600,0
|
|
20240213,165000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,164900,11205168450,38600,38600,38600,38600,0
|
|
20240213,164800,11205168450,38600,38600,38600,38600,0
|
|
20240213,164700,11205168450,38600,38600,38600,38600,0
|
|
20240213,164600,11205168450,38600,38600,38600,38600,0
|
|
20240213,164500,11205168450,38600,38600,38600,38600,0
|
|
20240213,164400,11205168450,38600,38600,38600,38600,0
|
|
20240213,164300,11205168450,38600,38600,38600,38600,0
|
|
20240213,164200,11205168450,38600,38600,38600,38600,0
|
|
20240213,164100,11205168450,38600,38600,38600,38600,0
|
|
20240213,164000,11205168450,38600,38600,38600,38600,0
|
|
20240213,163900,11205168450,38600,38600,38600,38600,0
|
|
20240213,163800,11205168450,38600,38600,38600,38600,0
|
|
20240213,163700,11205168450,38600,38600,38600,38600,0
|
|
20240213,163600,11205168450,38600,38600,38600,38600,0
|
|
20240213,163500,11205168450,38600,38600,38600,38600,0
|
|
20240213,163400,11205168450,38600,38600,38600,38600,0
|
|
20240213,163300,11205168450,38600,38600,38600,38600,0
|
|
20240213,163200,11205168450,38600,38600,38600,38600,0
|
|
20240213,163100,11205168450,38600,38600,38600,38600,0
|
|
20240213,163000,11205168450,38600,38600,38600,38600,0
|
|
20240213,162900,11205168450,38600,38600,38600,38600,0
|
|
20240213,162800,11205168450,38600,38600,38600,38600,0
|
|
20240213,162700,11205168450,38600,38600,38600,38600,0
|
|
20240213,162600,11205168450,38600,38600,38600,38600,0
|
|
20240213,162500,11205168450,38600,38600,38600,38600,0
|
|
20240213,162400,11205168450,38600,38600,38600,38600,0
|
|
20240213,162300,11205168450,38600,38600,38600,38600,0
|
|
20240213,162200,11205168450,38600,38600,38600,38600,0
|
|
20240213,162100,11205168450,38600,38600,38600,38600,0
|
|
20240213,162000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,161900,11205168450,38600,38600,38600,38600,0
|
|
20240213,161800,11205168450,38600,38600,38600,38600,0
|
|
20240213,161700,11205168450,38600,38600,38600,38600,0
|
|
20240213,161600,11205168450,38600,38600,38600,38600,0
|
|
20240213,161500,11205168450,38600,38600,38600,38600,0
|
|
20240213,161400,11205168450,38600,38600,38600,38600,0
|
|
20240213,161300,11205168450,38600,38600,38600,38600,0
|
|
20240213,161200,11205168450,38600,38600,38600,38600,0
|
|
20240213,161100,11205168450,38600,38600,38600,38600,0
|
|
20240213,161000,11205168450,38600,38600,38600,38600,0
|
|
20240213,160900,11205168450,38600,38600,38600,38600,0
|
|
20240213,160800,11205168450,38600,38600,38600,38600,0
|
|
20240213,160700,11205168450,38600,38600,38600,38600,0
|
|
20240213,160600,11205168450,38600,38600,38600,38600,0
|
|
20240213,160500,11205168450,38600,38600,38600,38600,0
|
|
20240213,160400,11205168450,38600,38600,38600,38600,0
|
|
20240213,160300,11205168450,38600,38600,38600,38600,0
|
|
20240213,160200,11205168450,38600,38600,38600,38600,0
|
|
20240213,160100,11205168450,38600,38600,38600,38600,0
|
|
20240213,160000,11205168450,38600,38600,38600,38600,0
|
|
20240213,155900,11205168450,38600,38600,38600,38600,0
|
|
20240213,155800,11205168450,38600,38600,38600,38600,0
|
|
20240213,155700,11205168450,38600,38600,38600,38600,0
|
|
20240213,155600,11205168450,38600,38600,38600,38600,0
|
|
20240213,155500,11205168450,38600,38600,38600,38600,0
|
|
20240213,155400,11205168450,38600,38600,38600,38600,0
|
|
20240213,155300,11205168450,38600,38600,38600,38600,0
|
|
20240213,155200,11205168450,38600,38600,38600,38600,0
|
|
20240213,155100,11205168450,38600,38600,38600,38600,0
|
|
20240213,155000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,154900,11205168450,38600,38600,38600,38600,0
|
|
20240213,154800,11205168450,38600,38600,38600,38600,0
|
|
20240213,154700,11205168450,38600,38600,38600,38600,0
|
|
20240213,154600,11205168450,38600,38600,38600,38600,0
|
|
20240213,154500,11205168450,38600,38600,38600,38600,0
|
|
20240213,154400,11205168450,38600,38600,38600,38600,0
|
|
20240213,154300,11205168450,38600,38600,38600,38600,0
|
|
20240213,154200,11205168450,38600,38600,38600,38600,0
|
|
20240213,154100,11205168450,38600,38600,38600,38600,0
|
|
20240213,154000,11205168450,38600,38600,38600,38600,0
|
|
20240213,153900,11205168450,38600,38600,38600,38600,0
|
|
20240213,153800,11205168450,38600,38600,38600,38600,0
|
|
20240213,153700,11205168450,38600,38600,38600,38600,0
|
|
20240213,153600,11205168450,38600,38600,38600,38600,0
|
|
20240213,153500,11205168450,38600,38600,38600,38600,0
|
|
20240213,153400,11205168450,38600,38600,38600,38600,0
|
|
20240213,153300,11205168450,38600,38600,38600,38600,0
|
|
20240213,153200,11205168450,38600,38600,38600,38600,0
|
|
20240213,153100,11205168450,38600,38600,38600,38600,0
|
|
20240213,153000,11205168450,38600,38600,38600,38600,5180
|
|
20240213,152900,11005220450,38600,38600,38600,38600,0
|
|
20240213,152800,11005220450,38600,38600,38600,38600,0
|
|
20240213,152700,11005220450,38600,38600,38600,38600,0
|
|
20240213,152600,11005220450,38600,38600,38600,38600,0
|
|
20240213,152500,11005220450,38600,38600,38600,38600,0
|
|
20240213,152400,11005220450,38600,38600,38600,38600,0
|
|
20240213,152300,11005220450,38600,38600,38600,38600,0
|
|
20240213,152200,11005220450,38600,38600,38600,38600,0
|
|
20240213,152100,11005220450,38600,38600,38600,38600,0
|
|
20240213,152000,11005220450,38600,38600,38600,38600,0
|
|
20240213,151900,11005220450,38600,38550,38600,38450,753
|
|
20240213,151800,10976195700,38500,38550,38550,38450,249
|
|
20240213,151700,10966608750,38500,38500,38550,38500,349
|
|
20240213,151600,10953164350,38500,38550,38550,38500,748
|
|
20240213,151500,10924356300,38550,38600,38600,38500,275
|
|
20240213,151400,10913765550,38600,38600,38600,38600,341
|
|
20240213,151300,10900602950,38500,38550,38550,38500,447
|
|
20240213,151200,10883372450,38500,38550,38550,38500,119
|
|
20240213,151100,10878785350,38600,38550,38600,38550,414
|
|
20240213,151000,10862814100,38550,38550,38600,38500,475
|
|
20240213,150900,10844507800,38600,38550,38600,38550,441
|
|
20240213,150800,10827497250,38550,38550,38600,38500,695
|
|
20240213,150700,10800708950,38600,38500,38600,38500,500
|
|
20240213,150600,10781427900,38550,38550,38550,38500,455
|
|
20240213,150500,10763899650,38550,38500,38550,38450,372
|
|
20240213,150400,10749571750,38500,38550,38550,38450,445
|
|
20240213,150300,10732435950,38500,38600,38650,38500,584
|
|
20240213,150200,10709918100,38600,38500,38650,38500,500
|
|
20240213,150100,10690633000,38600,38500,38600,38500,372
|
|
20240213,150000,10676293100,38450,38550,38600,38450,536
|
|
20240213,145900,10655655900,38450,38550,38650,38400,925
|
|
20240213,145800,10620046750,38550,38500,38550,38450,771
|
|
20240213,145700,10590382700,38500,38450,38550,38450,162
|
|
20240213,145600,10584150150,38550,38450,38550,38400,374
|
|
20240213,145500,10569767450,38450,38450,38450,38450,703
|
|
20240213,145400,10542737100,38450,38500,38500,38450,379
|
|
20240213,145300,10528159100,38500,38500,38500,38500,164
|
|
20240213,145200,10521845100,38500,38550,38550,38500,206
|
|
20240213,145100,10513910250,38500,38500,38500,38500,876
|
|
20240213,145000,10480184250,38450,38500,38500,38450,310
|
|
20240213,144900,10468258200,38500,38450,38500,38400,588
|
|
20240213,144800,10445649600,38450,38450,38450,38450,86
|
|
20240213,144700,10442342900,38450,38450,38450,38400,635
|
|
20240213,144600,10417930950,38450,38550,38550,38450,3425
|
|
20240213,144500,10286035050,38550,38600,38600,38550,864
|
|
20240213,144400,10252685850,38600,38600,38600,38600,10
|
|
20240213,144300,10252299850,38600,38650,38650,38600,307
|
|
20240213,144200,10240444000,38650,38600,38650,38600,268
|
|
20240213,144100,10230095400,38600,38650,38650,38600,165
|
|
20240213,144000,10223720750,38650,38650,38700,38600,270
|
|
20240213,143900,10213285650,38650,38650,38650,38650,307
|
|
20240213,143800,10201420100,38650,38650,38700,38600,382
|
|
20240213,143700,10186656100,38650,38700,38700,38650,252
|
|
20240213,143600,10176914250,38650,38650,38700,38650,224
|
|
20240213,143500,10168252700,38650,38600,38650,38550,263
|
|
20240213,143400,10158095450,38600,38600,38650,38600,370
|
|
20240213,143300,10143803350,38650,38600,38650,38600,132
|
|
20240213,143200,10138704650,38650,38650,38650,38600,92
|
|
20240213,143100,10135149300,38600,38600,38650,38600,235
|
|
20240213,143000,10126070550,38600,38550,38600,38550,168
|
|
20240213,142900,10119585800,38600,38550,38600,38550,322
|
|
20240213,142800,10107160100,38550,38550,38600,38550,75
|
|
20240213,142700,10104265650,38550,38550,38600,38550,320
|
|
20240213,142600,10091918700,38500,38500,38550,38500,351
|
|
20240213,142500,10078389250,38500,38500,38550,38500,199
|
|
20240213,142400,10070724550,38500,38600,38600,38500,334
|
|
20240213,142300,10057847400,38600,38600,38600,38500,90
|
|
20240213,142200,10054379050,38500,38550,38550,38500,761
|
|
20240213,142100,10025057200,38550,38550,38600,38550,520
|
|
20240213,142000,10005010200,38550,38550,38600,38550,262
|
|
20240213,141900,9994909650,38600,38600,38600,38550,458
|
|
20240213,141800,9977249150,38600,38600,38650,38600,91
|
|
20240213,141700,9973736000,38600,38650,38650,38550,158
|
|
20240213,141600,9967638200,38550,38600,38650,38550,243
|
|
20240213,141500,9958263500,38600,38600,38650,38550,1361
|
|
20240213,141400,9905732200,38600,38550,38600,38550,96
|
|
20240213,141300,9902029550,38550,38600,38600,38550,194
|
|
20240213,141200,9894550750,38550,38550,38550,38550,149
|
|
20240213,141100,9888806800,38550,38550,38600,38550,224
|
|
20240213,141000,9880169400,38550,38550,38600,38550,341
|
|
20240213,140900,9867023550,38550,38600,38600,38550,69
|
|
20240213,140800,9864360350,38550,38600,38600,38550,45
|
|
20240213,140700,9862625000,38550,38600,38600,38550,374
|
|
20240213,140600,9848189300,38600,38600,38600,38550,227
|
|
20240213,140500,9839427150,38500,38550,38600,38500,1506
|
|
20240213,140400,9781421300,38550,38550,38550,38550,132
|
|
20240213,140300,9776332700,38550,38550,38600,38550,90
|
|
20240213,140200,9772862400,38550,38550,38600,38550,105
|
|
20240213,140100,9768813950,38550,38550,38600,38550,129
|
|
20240213,140000,9763840850,38550,38600,38650,38550,207
|
|
20240213,135900,9755857450,38600,38650,38650,38600,631
|
|
20240213,135800,9731489450,38650,38700,38700,38600,209
|
|
20240213,135700,9723407800,38650,38650,38700,38650,97
|
|
20240213,135600,9719657200,38650,38650,38700,38600,254
|
|
20240213,135500,9709842450,38650,38550,38650,38550,1444
|
|
20240213,135400,9654046850,38550,38500,38550,38400,1006
|
|
20240213,135300,9615289000,38450,38400,38450,38400,87
|
|
20240213,135200,9611944450,38450,38450,38450,38400,148
|
|
20240213,135100,9606257350,38450,38450,38450,38400,431
|
|
20240213,135000,9589690450,38400,38400,38450,38400,64
|
|
20240213,134900,9587232800,38400,38400,38450,38400,214
|
|
20240213,134800,9579014500,38450,38400,38500,38400,143
|
|
20240213,134700,9573518800,38400,38450,38450,38400,590
|
|
20240213,134600,9550843300,38450,38500,38500,38450,270
|
|
20240213,134500,9540448700,38500,38500,38550,38500,406
|
|
20240213,134400,9524812150,38450,38450,38500,38450,94
|
|
20240213,134300,9521196300,38500,38450,38500,38450,797
|
|
20240213,134200,9490519350,38450,38350,38450,38350,148
|
|
20240213,134100,9484834200,38400,38400,38400,38350,719
|
|
20240213,134000,9457225200,38350,38350,38400,38350,325
|
|
20240213,133900,9444751300,38350,38300,38350,38300,1046
|
|
20240213,133800,9404638400,38300,38300,38300,38300,87
|
|
20240213,133700,9401306300,38300,38250,38300,38250,404
|
|
20240213,133600,9385833150,38250,38250,38300,38250,182
|
|
20240213,133500,9378867250,38250,38200,38300,38200,152
|
|
20240213,133400,9373053650,38200,38250,38250,38200,1256
|
|
20240213,133300,9325066100,38250,38250,38250,38200,341
|
|
20240213,133200,9312024700,38250,38250,38250,38250,662
|
|
20240213,133100,9286703200,38250,38250,38300,38250,87
|
|
20240213,133000,9283375050,38250,38250,38350,38250,88
|
|
20240213,132900,9280008950,38250,38300,38400,38250,931
|
|
20240213,132800,9244349300,38300,38300,38300,38250,163
|
|
20240213,132700,9238109550,38200,38300,38300,38200,76
|
|
20240213,132600,9235203900,38250,38200,38250,38200,98
|
|
20240213,132500,9231457850,38200,38250,38250,38200,443
|
|
20240213,132400,9214513600,38250,38250,38250,38250,174
|
|
20240213,132300,9207858100,38250,38250,38300,38250,53
|
|
20240213,132200,9205830500,38250,38250,38250,38250,69
|
|
20240213,132100,9203191250,38250,38350,38350,38200,1260
|
|
20240213,132000,9154994050,38300,38200,38300,38150,1874
|
|
20240213,131900,9083325650,38150,38200,38250,38150,549
|
|
20240213,131800,9062353950,38200,38200,38200,38200,301
|
|
20240213,131700,9050855750,38200,38200,38250,38150,845
|
|
20240213,131600,9018579350,38200,38250,38250,38200,455
|
|
20240213,131500,9001198300,38250,38250,38250,38200,103
|
|
20240213,131400,8997262150,38250,38300,38400,38250,520
|
|
20240213,131300,8977353550,38450,38300,38450,38200,620
|
|
20240213,131200,8953599450,38350,38150,38350,38150,3568
|
|
20240213,131100,8817351850,38150,38300,38350,38150,2717
|
|
20240213,131000,8713463950,38300,38350,38350,38300,422
|
|
20240213,130900,8697286500,38350,38350,38400,38350,169
|
|
20240213,130800,8690805100,38350,38400,38400,38350,1027
|
|
20240213,130700,8651399200,38400,38400,38400,38400,35
|
|
20240213,130600,8650055200,38400,38400,38450,38400,296
|
|
20240213,130500,8638688500,38400,38400,38450,38400,252
|
|
20240213,130400,8629010100,38450,38350,38450,38350,806
|
|
20240213,130300,8598078600,38350,38300,38350,38300,264
|
|
20240213,130200,8587965700,38300,38300,38300,38300,314
|
|
20240213,130100,8575939500,38300,38300,38350,38300,242
|
|
20240213,130000,8566665750,38300,38300,38300,38300,231
|
|
20240213,125900,8557818450,38300,38300,38300,38250,1342
|
|
20240213,125800,8506421250,38300,38300,38350,38300,385
|
|
20240213,125700,8491658950,38300,38300,38350,38300,623
|
|
20240213,125600,8467791750,38300,38450,38450,38250,6485
|
|
20240213,125500,8218988950,38500,38450,38500,38450,36
|
|
20240213,125400,8217604150,38450,38450,38500,38450,193
|
|
20240213,125300,8210182850,38450,38450,38500,38450,576
|
|
20240213,125200,8188035200,38450,38500,38500,38450,83
|
|
20240213,125100,8184841550,38500,38500,38500,38450,533
|
|
20240213,125000,8164337550,38500,38550,38550,38500,484
|
|
20240213,124900,8145698900,38550,38550,38550,38500,394
|
|
20240213,124800,8130511100,38550,38600,38650,38550,416
|
|
20240213,124700,8114449000,38600,38550,38600,38550,69
|
|
20240213,124600,8111786700,38550,38600,38600,38550,437
|
|
20240213,124500,8094919350,38600,38650,38700,38600,151
|
|
20240213,124400,8089084850,38700,38500,38700,38500,187
|
|
20240213,124300,8081859200,38550,38550,38600,38500,192
|
|
20240213,124200,8074459800,38500,38400,38500,38400,747
|
|
20240213,124100,8045723700,38400,38400,38450,38400,107
|
|
20240213,124000,8041614250,38400,38400,38400,38350,324
|
|
20240213,123900,8029174450,38400,38400,38450,38400,120
|
|
20240213,123800,8024566400,38400,38400,38400,38350,1063
|
|
20240213,123700,7983782250,38350,38350,38400,38350,787
|
|
20240213,123600,7953580150,38400,38500,38500,38350,2870
|
|
20240213,123500,7843319450,38500,38450,38500,38450,290
|
|
20240213,123400,7832158450,38450,38500,38500,38450,94
|
|
20240213,123300,7828543900,38450,38500,38500,38450,359
|
|
20240213,123200,7814736600,38450,38500,38500,38450,222
|
|
20240213,123100,7806195050,38500,38500,38500,38450,200
|
|
20240213,123000,7798503600,38500,38500,38550,38450,785
|
|
20240213,122900,7768281250,38500,38500,38550,38450,347
|
|
20240213,122800,7754923050,38550,38500,38550,38450,824
|
|
20240213,122700,7723185800,38500,38500,38550,38500,266
|
|
20240213,122600,7712944250,38550,38500,38550,38450,206
|
|
20240213,122500,7705013750,38450,38400,38450,38400,258
|
|
20240213,122400,7695101400,38400,38550,38650,38400,5198
|
|
20240213,122300,7495016150,38550,38600,38600,38550,379
|
|
20240213,122200,7480387700,38600,38550,38650,38550,234
|
|
20240213,122100,7471362800,38550,38550,38600,38550,417
|
|
20240213,122000,7455275300,38550,38550,38600,38550,615
|
|
20240213,121900,7431556350,38600,38600,38600,38550,3138
|
|
20240213,121800,7310491950,38600,38650,38700,38600,1562
|
|
20240213,121700,7250118050,38650,38700,38750,38650,302
|
|
20240213,121600,7238431650,38700,38700,38750,38700,89
|
|
20240213,121500,7234987300,38700,38700,38700,38700,114
|
|
20240213,121400,7230575500,38700,38700,38700,38700,542
|
|
20240213,121300,7209600100,38700,38700,38750,38700,142
|
|
20240213,121200,7204104500,38700,38700,38750,38700,66
|
|
20240213,121100,7201549700,38700,38750,38750,38700,125
|
|
20240213,121000,7196706000,38750,38700,38800,38700,174
|
|
20240213,120900,7189970500,38700,38700,38800,38700,1025
|
|
20240213,120800,7150241850,38700,38800,38900,38650,5708
|
|
20240213,120700,6929063200,38800,38850,38850,38800,346
|
|
20240213,120600,6915621150,38850,38900,38900,38850,625
|
|
20240213,120500,6891336400,38900,38900,38950,38900,383
|
|
20240213,120400,6876436650,38900,38850,38900,38850,204
|
|
20240213,120300,6868503850,38850,38850,38900,38850,75
|
|
20240213,120200,6865590000,38900,38850,38900,38850,105
|
|
20240213,120100,6861509900,38850,38900,38900,38850,125
|
|
20240213,120000,6856651200,38950,38900,38950,38900,140
|
|
20240213,115900,6851201600,38900,38900,38900,38900,68
|
|
20240213,115800,6848556400,38900,38900,38950,38900,76
|
|
20240213,115700,6845599900,38900,38900,38950,38900,34
|
|
20240213,115600,6844276650,38950,38900,38950,38900,41
|
|
20240213,115500,6842681700,38850,38850,38950,38850,119
|
|
20240213,115400,6838053100,38900,38850,38900,38850,90
|
|
20240213,115300,6834552700,38850,38850,38900,38850,141
|
|
20240213,115200,6829069100,38900,38850,38950,38850,207
|
|
20240213,115100,6821019050,38850,38850,38850,38850,53
|
|
20240213,115000,6818960000,38850,38900,38950,38850,61
|
|
20240213,114900,6816586800,38900,38850,38950,38850,262
|
|
20240213,114800,6806394750,38950,38850,38950,38850,254
|
|
20240213,114700,6796509450,38850,38850,38900,38850,212
|
|
20240213,114600,6788264650,38850,38850,38900,38850,245
|
|
20240213,114500,6778746150,38850,38850,39000,38850,215
|
|
20240213,114400,6770381450,38900,38850,38900,38850,211
|
|
20240213,114300,6762182650,38850,38850,38900,38850,192
|
|
20240213,114200,6754717250,38850,38850,38850,38800,115
|
|
20240213,114100,6750250050,38850,38800,38900,38800,1711
|
|
20240213,114000,6683777900,38800,38750,38800,38750,305
|
|
20240213,113900,6671957250,38750,38750,38800,38750,65
|
|
20240213,113800,6669436000,38750,38700,38800,38700,521
|
|
20240213,113700,6649253300,38750,38750,38750,38750,516
|
|
20240213,113600,6629258300,38750,38750,38800,38750,117
|
|
20240213,113500,6624722400,38750,38750,38800,38750,623
|
|
20240213,113400,6600581100,38750,38750,38800,38750,326
|
|
20240213,113300,6587939650,38750,38800,38800,38750,438
|
|
20240213,113200,6570966750,38750,38800,38800,38750,680
|
|
20240213,113100,6544589700,38800,38850,38850,38800,598
|
|
20240213,113000,6521387100,38850,38850,38850,38800,313
|
|
20240213,112900,6509237100,38850,38850,38850,38800,191
|
|
20240213,112800,6501817000,38800,38800,38800,38800,139
|
|
20240213,112700,6496423800,38800,38800,38850,38800,307
|
|
20240213,112600,6484509450,38850,38900,38900,38800,1847
|
|
20240213,112500,6412753750,38900,38900,38950,38900,363
|
|
20240213,112400,6398633000,38900,38850,38900,38850,113
|
|
20240213,112300,6394240100,38900,38900,38900,38850,419
|
|
20240213,112200,6377941650,38900,38900,38950,38850,334
|
|
20240213,112100,6364942950,38950,38950,38950,38900,107
|
|
20240213,112000,6360777950,38950,38950,39000,38950,399
|
|
20240213,111900,6345235900,38850,38850,38900,38850,198
|
|
20240213,111800,6337539450,38850,38950,38950,38850,1795
|
|
20240213,111700,6267675150,39000,39000,39000,38950,491
|
|
20240213,111600,6248529850,39000,38950,39000,38950,130
|
|
20240213,111500,6243463700,38950,38900,38950,38900,102
|
|
20240213,111400,6239492450,38900,38900,38950,38900,428
|
|
20240213,111300,6222835950,38950,39000,39000,38900,469
|
|
20240213,111200,6204561300,39000,39000,39000,39000,58
|
|
20240213,111100,6202299300,39000,39000,39050,38950,332
|
|
20240213,111000,6189351950,38950,39000,39050,38950,237
|
|
20240213,110900,6180111100,39000,38950,39000,38900,332
|
|
20240213,110800,6167183250,39000,38900,39000,38900,470
|
|
20240213,110700,6148886600,38900,39200,39200,38900,4804
|
|
20240213,110600,5961261250,39200,39300,39300,39200,925
|
|
20240213,110500,5924949700,39250,39400,39400,39250,1814
|
|
20240213,110400,5853631600,39400,39300,39400,39300,615
|
|
20240213,110300,5829414000,39250,39250,39250,39250,67
|
|
20240213,110200,5826784250,39250,39300,39400,39250,672
|
|
20240213,110100,5800372600,39350,39300,39350,39200,4118
|
|
20240213,110000,5638782600,39300,39200,39300,39150,268
|
|
20240213,105900,5628267500,39200,39250,39250,39200,212
|
|
20240213,105800,5619950350,39250,39300,39300,39250,190
|
|
20240213,105700,5612489300,39250,39250,39250,39250,103
|
|
20240213,105600,5608446550,39250,39200,39300,39150,2303
|
|
20240213,105500,5518073450,39150,39100,39150,39100,141
|
|
20240213,105400,5512553500,39100,39150,39200,39100,222
|
|
20240213,105300,5503869750,39150,39150,39150,39100,118
|
|
20240213,105200,5499254650,39100,39150,39150,39100,274
|
|
20240213,105100,5488536100,39150,39150,39150,39150,557
|
|
20240213,105000,5466729550,39200,39150,39200,39100,1207
|
|
20240213,104900,5419425900,39150,39150,39250,39150,1066
|
|
20240213,104800,5377669050,39150,39150,39150,39150,165
|
|
20240213,104700,5371209300,39200,39200,39200,39150,199
|
|
20240213,104600,5363412950,39200,39150,39250,39150,221
|
|
20240213,104500,5354750200,39150,39200,39200,39150,196
|
|
20240213,104400,5347071350,39200,39100,39200,39100,562
|
|
20240213,104300,5325070750,39100,39100,39100,39050,1799
|
|
20240213,104200,5254735200,39150,39100,39150,39100,44
|
|
20240213,104100,5253014250,39100,39300,39300,39100,897
|
|
20240213,104000,5217896700,39200,39250,39300,39200,1905
|
|
20240213,103900,5143192450,39200,39150,39200,39150,536
|
|
20240213,103800,5122182200,39150,39150,39200,39150,539
|
|
20240213,103700,5101061050,39150,39050,39200,39050,351
|
|
20240213,103600,5087327800,39050,39050,39100,39050,21
|
|
20240213,103500,5086507700,39050,39000,39100,39000,1245
|
|
20240213,103400,5037834750,39000,39000,39050,39000,49
|
|
20240213,103300,5035921500,39000,38950,39150,38950,324
|
|
20240213,103200,5023272950,38950,39000,39000,38950,128
|
|
20240213,103100,5018287250,39000,39000,39000,39000,67
|
|
20240213,103000,5015674250,39000,38900,39000,38850,711
|
|
20240213,102900,4988003350,39000,39000,39000,38900,624
|
|
20240213,102800,4963679500,39000,38950,39000,38950,48
|
|
20240213,102700,4961809350,38950,38950,38950,38950,399
|
|
20240213,102600,4946268300,38950,38950,38950,38950,107
|
|
20240213,102500,4942100650,38950,38950,39000,38950,36
|
|
20240213,102400,4940697200,38950,38950,39000,38900,273
|
|
20240213,102300,4930057800,38950,38950,39000,38900,634
|
|
20240213,102200,4905372050,38950,39000,39050,38950,870
|
|
20240213,102100,4871443150,39000,39100,39100,39000,1049
|
|
20240213,102000,4830475850,39100,39100,39150,39100,13
|
|
20240213,101900,4829967500,39150,39200,39200,39100,546
|
|
20240213,101800,4808568500,39250,39100,39250,39100,908
|
|
20240213,101700,4773005000,39050,39050,39050,39050,40
|
|
20240213,101600,4771443000,39050,39150,39150,39050,548
|
|
20240213,101500,4750029450,39150,39200,39200,39150,239
|
|
20240213,101400,4740669300,39150,39150,39200,39150,133
|
|
20240213,101300,4735459650,39200,39100,39200,39100,997
|
|
20240213,101200,4696424750,39100,39050,39100,39000,931
|
|
20240213,101100,4660059500,39000,38900,39050,38900,136
|
|
20240213,101000,4654757950,38900,38950,39050,38900,1535
|
|
20240213,100900,4594982100,39000,39000,39000,38950,242
|
|
20240213,100800,4585545350,39000,38950,39050,38950,751
|
|
20240213,100700,4556257000,38950,38850,38950,38850,569
|
|
20240213,100600,4534126200,38850,38850,38900,38850,214
|
|
20240213,100500,4525802400,38850,38800,38850,38800,32
|
|
20240213,100400,4524559900,38800,38800,38850,38800,102
|
|
20240213,100300,4520600000,38850,38750,38900,38750,187
|
|
20240213,100200,4513348650,38750,38700,38750,38700,119
|
|
20240213,100100,4508739150,38700,38700,38750,38650,897
|
|
20240213,100000,4474040050,38700,38750,38800,38700,810
|
|
20240213,095900,4442680550,38700,38900,38900,38700,1536
|
|
20240213,095800,4383138400,38900,38950,38950,38900,170
|
|
20240213,095700,4376521600,38950,38950,38950,38750,1673
|
|
20240213,095600,4311529100,38900,39000,39000,38900,637
|
|
20240213,095500,4286701550,39050,39050,39100,39050,376
|
|
20240213,095400,4272013600,39050,39000,39050,39000,118
|
|
20240213,095300,4267406050,39000,39000,39050,39000,229
|
|
20240213,095200,4258464650,39000,39000,39050,39000,172
|
|
20240213,095100,4251756600,39000,39050,39100,39000,290
|
|
20240213,095000,4240442950,39100,39200,39200,39100,2127
|
|
20240213,094900,4157162050,39200,39100,39250,39100,3231
|
|
20240213,094800,4030674850,39100,39000,39100,39000,500
|
|
20240213,094700,4011160050,39000,38850,39100,38850,2046
|
|
20240213,094600,3931462750,38850,38750,38850,38700,376
|
|
20240213,094500,3916887900,38700,38800,38800,38650,1823
|
|
20240213,094400,3846399600,38750,38550,38750,38550,748
|
|
20240213,094300,3817462000,38600,38650,38800,38550,1952
|
|
20240213,094200,3741964900,38700,38650,38700,38650,1056
|
|
20240213,094100,3701100750,38650,38600,38650,38600,338
|
|
20240213,094000,3688051500,38600,38650,38700,38600,472
|
|
20240213,093900,3669820200,38650,38500,38650,38500,362
|
|
20240213,093800,3655863150,38550,38600,38600,38500,4823
|
|
20240213,093700,3470062350,38600,38600,38650,38550,233
|
|
20240213,093600,3461065950,38550,38700,38700,38550,1889
|
|
20240213,093500,3388096050,38700,38700,38750,38650,758
|
|
20240213,093400,3358754850,38700,39000,39050,38700,3183
|
|
20240213,093300,3235185900,38950,39000,39150,38950,273
|
|
20240213,093200,3224535050,39150,38850,39150,38850,689
|
|
20240213,093100,3197661250,38850,38650,38850,38600,1880
|
|
20240213,093000,3124789200,38650,38650,38700,38650,360
|
|
20240213,092900,3110861250,38700,38550,38750,38500,1251
|
|
20240213,092800,3062620700,38600,38850,38850,38600,2838
|
|
20240213,092700,2952555450,38800,38800,38900,38800,825
|
|
20240213,092600,2920545100,38800,38600,38950,38500,2360
|
|
20240213,092500,2829061550,38600,38550,38650,38450,4534
|
|
20240213,092400,2654350350,38500,38900,38900,38450,8032
|
|
20240213,092300,2344055200,38900,38800,38900,38750,1078
|
|
20240213,092200,2302222000,38800,39000,39050,38750,4311
|
|
20240213,092100,2134293600,39050,39250,39250,39000,4630
|
|
20240213,092000,1953315250,39200,39200,39300,39200,1047
|
|
20240213,091900,1912251300,39300,39450,39500,39200,1510
|
|
20240213,091800,1852834850,39450,39600,39600,39450,2461
|
|
20240213,091700,1755528900,39600,39750,39800,39550,2350
|
|
20240213,091600,1662401750,39750,39850,39850,39550,1769
|
|
20240213,091500,1592286800,39900,39800,39900,39800,1209
|
|
20240213,091400,1544086650,39700,39700,39850,39700,554
|
|
20240213,091300,1522067250,39800,39800,39950,39750,2011
|
|
20240213,091200,1441855400,39800,39950,40000,39800,2120
|
|
20240213,091100,1357219500,39950,39550,39950,39550,3357
|
|
20240213,091000,1223696600,39550,39750,39750,39550,460
|
|
20240213,090900,1205460900,39800,39800,39900,39700,2983
|
|
20240213,090800,1086684100,39800,39350,39800,39300,3456
|
|
20240213,090700,949664750,39350,39300,39400,39250,1203
|
|
20240213,090600,902376550,39400,39300,39500,39250,1445
|
|
20240213,090500,845551900,39250,39400,39700,39250,2630
|
|
20240213,090400,741571600,39400,39050,39400,39000,1681
|
|
20240213,090300,675696900,39000,39350,39350,39000,4576
|
|
20240213,090200,496895300,39200,39400,39400,39150,1186
|
|
20240213,090100,450299050,39400,39200,39550,39100,4898
|
|
20240213,090000,257368950,39100,39050,39350,39050,6392
|