720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,205700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,205600,13310444200,37650,37650,37650,37650,0
|
|
20240214,205500,13310444200,37650,37650,37650,37650,0
|
|
20240214,205400,13310444200,37650,37650,37650,37650,0
|
|
20240214,205300,13310444200,37650,37650,37650,37650,0
|
|
20240214,205200,13310444200,37650,37650,37650,37650,0
|
|
20240214,205100,13310444200,37650,37650,37650,37650,0
|
|
20240214,205000,13310444200,37650,37650,37650,37650,0
|
|
20240214,204900,13310444200,37650,37650,37650,37650,0
|
|
20240214,204800,13310444200,37650,37650,37650,37650,0
|
|
20240214,204700,13310444200,37650,37650,37650,37650,0
|
|
20240214,204600,13310444200,37650,37650,37650,37650,0
|
|
20240214,204500,13310444200,37650,37650,37650,37650,0
|
|
20240214,204400,13310444200,37650,37650,37650,37650,0
|
|
20240214,204300,13310444200,37650,37650,37650,37650,0
|
|
20240214,204200,13310444200,37650,37650,37650,37650,0
|
|
20240214,204100,13310444200,37650,37650,37650,37650,0
|
|
20240214,204000,13310444200,37650,37650,37650,37650,0
|
|
20240214,203900,13310444200,37650,37650,37650,37650,0
|
|
20240214,203800,13310444200,37650,37650,37650,37650,0
|
|
20240214,203700,13310444200,37650,37650,37650,37650,0
|
|
20240214,203600,13310444200,37650,37650,37650,37650,0
|
|
20240214,203500,13310444200,37650,37650,37650,37650,0
|
|
20240214,203400,13310444200,37650,37650,37650,37650,0
|
|
20240214,203300,13310444200,37650,37650,37650,37650,0
|
|
20240214,203200,13310444200,37650,37650,37650,37650,0
|
|
20240214,203100,13310444200,37650,37650,37650,37650,0
|
|
20240214,203000,13310444200,37650,37650,37650,37650,0
|
|
20240214,202900,13310444200,37650,37650,37650,37650,0
|
|
20240214,202800,13310444200,37650,37650,37650,37650,0
|
|
20240214,202700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,202600,13310444200,37650,37650,37650,37650,0
|
|
20240214,202500,13310444200,37650,37650,37650,37650,0
|
|
20240214,202400,13310444200,37650,37650,37650,37650,0
|
|
20240214,202300,13310444200,37650,37650,37650,37650,0
|
|
20240214,202200,13310444200,37650,37650,37650,37650,0
|
|
20240214,202100,13310444200,37650,37650,37650,37650,0
|
|
20240214,202000,13310444200,37650,37650,37650,37650,0
|
|
20240214,201900,13310444200,37650,37650,37650,37650,0
|
|
20240214,201800,13310444200,37650,37650,37650,37650,0
|
|
20240214,201700,13310444200,37650,37650,37650,37650,0
|
|
20240214,201600,13310444200,37650,37650,37650,37650,0
|
|
20240214,201500,13310444200,37650,37650,37650,37650,0
|
|
20240214,201400,13310444200,37650,37650,37650,37650,0
|
|
20240214,201300,13310444200,37650,37650,37650,37650,0
|
|
20240214,201200,13310444200,37650,37650,37650,37650,0
|
|
20240214,201100,13310444200,37650,37650,37650,37650,0
|
|
20240214,201000,13310444200,37650,37650,37650,37650,0
|
|
20240214,200900,13310444200,37650,37650,37650,37650,0
|
|
20240214,200800,13310444200,37650,37650,37650,37650,0
|
|
20240214,200700,13310444200,37650,37650,37650,37650,0
|
|
20240214,200600,13310444200,37650,37650,37650,37650,0
|
|
20240214,200500,13310444200,37650,37650,37650,37650,0
|
|
20240214,200400,13310444200,37650,37650,37650,37650,0
|
|
20240214,200300,13310444200,37650,37650,37650,37650,0
|
|
20240214,200200,13310444200,37650,37650,37650,37650,0
|
|
20240214,200100,13310444200,37650,37650,37650,37650,0
|
|
20240214,200000,13310444200,37650,37650,37650,37650,0
|
|
20240214,195900,13310444200,37650,37650,37650,37650,0
|
|
20240214,195800,13310444200,37650,37650,37650,37650,0
|
|
20240214,195700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,195600,13310444200,37650,37650,37650,37650,0
|
|
20240214,195500,13310444200,37650,37650,37650,37650,0
|
|
20240214,195400,13310444200,37650,37650,37650,37650,0
|
|
20240214,195300,13310444200,37650,37650,37650,37650,0
|
|
20240214,195200,13310444200,37650,37650,37650,37650,0
|
|
20240214,195100,13310444200,37650,37650,37650,37650,0
|
|
20240214,195000,13310444200,37650,37650,37650,37650,0
|
|
20240214,194900,13310444200,37650,37650,37650,37650,0
|
|
20240214,194800,13310444200,37650,37650,37650,37650,0
|
|
20240214,194700,13310444200,37650,37650,37650,37650,0
|
|
20240214,194600,13310444200,37650,37650,37650,37650,0
|
|
20240214,194500,13310444200,37650,37650,37650,37650,0
|
|
20240214,194400,13310444200,37650,37650,37650,37650,0
|
|
20240214,194300,13310444200,37650,37650,37650,37650,0
|
|
20240214,194200,13310444200,37650,37650,37650,37650,0
|
|
20240214,194100,13310444200,37650,37650,37650,37650,0
|
|
20240214,194000,13310444200,37650,37650,37650,37650,0
|
|
20240214,193900,13310444200,37650,37650,37650,37650,0
|
|
20240214,193800,13310444200,37650,37650,37650,37650,0
|
|
20240214,193700,13310444200,37650,37650,37650,37650,0
|
|
20240214,193600,13310444200,37650,37650,37650,37650,0
|
|
20240214,193500,13310444200,37650,37650,37650,37650,0
|
|
20240214,193400,13310444200,37650,37650,37650,37650,0
|
|
20240214,193300,13310444200,37650,37650,37650,37650,0
|
|
20240214,193200,13310444200,37650,37650,37650,37650,0
|
|
20240214,193100,13310444200,37650,37650,37650,37650,0
|
|
20240214,193000,13310444200,37650,37650,37650,37650,0
|
|
20240214,192900,13310444200,37650,37650,37650,37650,0
|
|
20240214,192800,13310444200,37650,37650,37650,37650,0
|
|
20240214,192700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,192600,13310444200,37650,37650,37650,37650,0
|
|
20240214,192500,13310444200,37650,37650,37650,37650,0
|
|
20240214,192400,13310444200,37650,37650,37650,37650,0
|
|
20240214,192300,13310444200,37650,37650,37650,37650,0
|
|
20240214,192200,13310444200,37650,37650,37650,37650,0
|
|
20240214,192100,13310444200,37650,37650,37650,37650,0
|
|
20240214,192000,13310444200,37650,37650,37650,37650,0
|
|
20240214,191900,13310444200,37650,37650,37650,37650,0
|
|
20240214,191800,13310444200,37650,37650,37650,37650,0
|
|
20240214,191700,13310444200,37650,37650,37650,37650,0
|
|
20240214,191600,13310444200,37650,37650,37650,37650,0
|
|
20240214,191500,13310444200,37650,37650,37650,37650,0
|
|
20240214,191400,13310444200,37650,37650,37650,37650,0
|
|
20240214,191300,13310444200,37650,37650,37650,37650,0
|
|
20240214,191200,13310444200,37650,37650,37650,37650,0
|
|
20240214,191100,13310444200,37650,37650,37650,37650,0
|
|
20240214,191000,13310444200,37650,37650,37650,37650,0
|
|
20240214,190900,13310444200,37650,37650,37650,37650,0
|
|
20240214,190800,13310444200,37650,37650,37650,37650,0
|
|
20240214,190700,13310444200,37650,37650,37650,37650,0
|
|
20240214,190600,13310444200,37650,37650,37650,37650,0
|
|
20240214,190500,13310444200,37650,37650,37650,37650,0
|
|
20240214,190400,13310444200,37650,37650,37650,37650,0
|
|
20240214,190300,13310444200,37650,37650,37650,37650,0
|
|
20240214,190200,13310444200,37650,37650,37650,37650,0
|
|
20240214,190100,13310444200,37650,37650,37650,37650,0
|
|
20240214,190000,13310444200,37650,37650,37650,37650,0
|
|
20240214,185900,13310444200,37650,37650,37650,37650,0
|
|
20240214,185800,13310444200,37650,37650,37650,37650,0
|
|
20240214,185700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,185600,13310444200,37650,37650,37650,37650,0
|
|
20240214,185500,13310444200,37650,37650,37650,37650,0
|
|
20240214,185400,13310444200,37650,37650,37650,37650,0
|
|
20240214,185300,13310444200,37650,37650,37650,37650,0
|
|
20240214,185200,13310444200,37650,37650,37650,37650,0
|
|
20240214,185100,13310444200,37650,37650,37650,37650,0
|
|
20240214,185000,13310444200,37650,37650,37650,37650,0
|
|
20240214,184900,13310444200,37650,37650,37650,37650,0
|
|
20240214,184800,13310444200,37650,37650,37650,37650,0
|
|
20240214,184700,13310444200,37650,37650,37650,37650,0
|
|
20240214,184600,13310444200,37650,37650,37650,37650,0
|
|
20240214,184500,13310444200,37650,37650,37650,37650,0
|
|
20240214,184400,13310444200,37650,37650,37650,37650,0
|
|
20240214,184300,13310444200,37650,37650,37650,37650,0
|
|
20240214,184200,13310444200,37650,37650,37650,37650,0
|
|
20240214,184100,13310444200,37650,37650,37650,37650,0
|
|
20240214,184000,13310444200,37650,37650,37650,37650,0
|
|
20240214,183900,13310444200,37650,37650,37650,37650,0
|
|
20240214,183800,13310444200,37650,37650,37650,37650,0
|
|
20240214,183700,13310444200,37650,37650,37650,37650,0
|
|
20240214,183600,13310444200,37650,37650,37650,37650,0
|
|
20240214,183500,13310444200,37650,37650,37650,37650,0
|
|
20240214,183400,13310444200,37650,37650,37650,37650,0
|
|
20240214,183300,13310444200,37650,37650,37650,37650,0
|
|
20240214,183200,13310444200,37650,37650,37650,37650,0
|
|
20240214,183100,13310444200,37650,37650,37650,37650,0
|
|
20240214,183000,13310444200,37650,37650,37650,37650,0
|
|
20240214,182900,13310444200,37650,37650,37650,37650,0
|
|
20240214,182800,13310444200,37650,37650,37650,37650,0
|
|
20240214,182700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,182600,13310444200,37650,37650,37650,37650,0
|
|
20240214,182500,13310444200,37650,37650,37650,37650,0
|
|
20240214,182400,13310444200,37650,37650,37650,37650,0
|
|
20240214,182300,13310444200,37650,37650,37650,37650,0
|
|
20240214,182200,13310444200,37650,37650,37650,37650,0
|
|
20240214,182100,13310444200,37650,37650,37650,37650,0
|
|
20240214,182000,13310444200,37650,37650,37650,37650,0
|
|
20240214,181900,13310444200,37650,37650,37650,37650,0
|
|
20240214,181800,13310444200,37650,37650,37650,37650,0
|
|
20240214,181700,13310444200,37650,37650,37650,37650,0
|
|
20240214,181600,13310444200,37650,37650,37650,37650,0
|
|
20240214,181500,13310444200,37650,37650,37650,37650,0
|
|
20240214,181400,13310444200,37650,37650,37650,37650,0
|
|
20240214,181300,13310444200,37650,37650,37650,37650,0
|
|
20240214,181200,13310444200,37650,37650,37650,37650,0
|
|
20240214,181100,13310444200,37650,37650,37650,37650,0
|
|
20240214,181000,13310444200,37650,37650,37650,37650,0
|
|
20240214,180900,13310444200,37650,37650,37650,37650,0
|
|
20240214,180800,13310444200,37650,37650,37650,37650,0
|
|
20240214,180700,13310444200,37650,37650,37650,37650,0
|
|
20240214,180600,13310444200,37650,37650,37650,37650,0
|
|
20240214,180500,13310444200,37650,37650,37650,37650,0
|
|
20240214,180400,13310444200,37650,37650,37650,37650,0
|
|
20240214,180300,13310444200,37650,37650,37650,37650,0
|
|
20240214,180200,13310444200,37650,37650,37650,37650,0
|
|
20240214,180100,13310444200,37650,37650,37650,37650,0
|
|
20240214,180000,13310444200,37650,37650,37650,37650,0
|
|
20240214,175900,13310444200,37650,37650,37650,37650,0
|
|
20240214,175800,13310444200,37650,37650,37650,37650,0
|
|
20240214,175700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,175600,13310444200,37650,37650,37650,37650,0
|
|
20240214,175500,13310444200,37650,37650,37650,37650,0
|
|
20240214,175400,13310444200,37650,37650,37650,37650,0
|
|
20240214,175300,13310444200,37650,37650,37650,37650,0
|
|
20240214,175200,13310444200,37650,37650,37650,37650,0
|
|
20240214,175100,13310444200,37650,37650,37650,37650,0
|
|
20240214,175000,13310444200,37650,37650,37650,37650,0
|
|
20240214,174900,13310444200,37650,37650,37650,37650,0
|
|
20240214,174800,13310444200,37650,37650,37650,37650,0
|
|
20240214,174700,13310444200,37650,37650,37650,37650,0
|
|
20240214,174600,13310444200,37650,37650,37650,37650,0
|
|
20240214,174500,13310444200,37650,37650,37650,37650,0
|
|
20240214,174400,13310444200,37650,37650,37650,37650,0
|
|
20240214,174300,13310444200,37650,37650,37650,37650,0
|
|
20240214,174200,13310444200,37650,37650,37650,37650,0
|
|
20240214,174100,13310444200,37650,37650,37650,37650,0
|
|
20240214,174000,13310444200,37650,37650,37650,37650,0
|
|
20240214,173900,13310444200,37650,37650,37650,37650,0
|
|
20240214,173800,13310444200,37650,37650,37650,37650,0
|
|
20240214,173700,13310444200,37650,37650,37650,37650,0
|
|
20240214,173600,13310444200,37650,37650,37650,37650,0
|
|
20240214,173500,13310444200,37650,37650,37650,37650,0
|
|
20240214,173400,13310444200,37650,37650,37650,37650,0
|
|
20240214,173300,13310444200,37650,37650,37650,37650,0
|
|
20240214,173200,13310444200,37650,37650,37650,37650,0
|
|
20240214,173100,13310444200,37650,37650,37650,37650,0
|
|
20240214,173000,13310444200,37650,37650,37650,37650,0
|
|
20240214,172900,13310444200,37650,37650,37650,37650,0
|
|
20240214,172800,13310444200,37650,37650,37650,37650,0
|
|
20240214,172700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,172600,13310444200,37650,37650,37650,37650,0
|
|
20240214,172500,13310444200,37650,37650,37650,37650,0
|
|
20240214,172400,13310444200,37650,37650,37650,37650,0
|
|
20240214,172300,13310444200,37650,37650,37650,37650,0
|
|
20240214,172200,13310444200,37650,37650,37650,37650,0
|
|
20240214,172100,13310444200,37650,37650,37650,37650,0
|
|
20240214,172000,13310444200,37650,37650,37650,37650,0
|
|
20240214,171900,13310444200,37650,37650,37650,37650,0
|
|
20240214,171800,13310444200,37650,37650,37650,37650,0
|
|
20240214,171700,13310444200,37650,37650,37650,37650,0
|
|
20240214,171600,13310444200,37650,37650,37650,37650,0
|
|
20240214,171500,13310444200,37650,37650,37650,37650,0
|
|
20240214,171400,13310444200,37650,37650,37650,37650,0
|
|
20240214,171300,13310444200,37650,37650,37650,37650,0
|
|
20240214,171200,13310444200,37650,37650,37650,37650,0
|
|
20240214,171100,13310444200,37650,37650,37650,37650,0
|
|
20240214,171000,13310444200,37650,37650,37650,37650,0
|
|
20240214,170900,13310444200,37650,37650,37650,37650,0
|
|
20240214,170800,13310444200,37650,37650,37650,37650,0
|
|
20240214,170700,13310444200,37650,37650,37650,37650,0
|
|
20240214,170600,13310444200,37650,37650,37650,37650,0
|
|
20240214,170500,13310444200,37650,37650,37650,37650,0
|
|
20240214,170400,13310444200,37650,37650,37650,37650,0
|
|
20240214,170300,13310444200,37650,37650,37650,37650,0
|
|
20240214,170200,13310444200,37650,37650,37650,37650,0
|
|
20240214,170100,13310444200,37650,37650,37650,37650,0
|
|
20240214,170000,13310444200,37650,37650,37650,37650,0
|
|
20240214,165900,13310444200,37650,37650,37650,37650,0
|
|
20240214,165800,13310444200,37650,37650,37650,37650,0
|
|
20240214,165700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,165600,13310444200,37650,37650,37650,37650,0
|
|
20240214,165500,13310444200,37650,37650,37650,37650,0
|
|
20240214,165400,13310444200,37650,37650,37650,37650,0
|
|
20240214,165300,13310444200,37650,37650,37650,37650,0
|
|
20240214,165200,13310444200,37650,37650,37650,37650,0
|
|
20240214,165100,13310444200,37650,37650,37650,37650,0
|
|
20240214,165000,13310444200,37650,37650,37650,37650,0
|
|
20240214,164900,13310444200,37650,37650,37650,37650,0
|
|
20240214,164800,13310444200,37650,37650,37650,37650,0
|
|
20240214,164700,13310444200,37650,37650,37650,37650,0
|
|
20240214,164600,13310444200,37650,37650,37650,37650,0
|
|
20240214,164500,13310444200,37650,37650,37650,37650,0
|
|
20240214,164400,13310444200,37650,37650,37650,37650,0
|
|
20240214,164300,13310444200,37650,37650,37650,37650,0
|
|
20240214,164200,13310444200,37650,37650,37650,37650,0
|
|
20240214,164100,13310444200,37650,37650,37650,37650,0
|
|
20240214,164000,13310444200,37650,37650,37650,37650,0
|
|
20240214,163900,13310444200,37650,37650,37650,37650,0
|
|
20240214,163800,13310444200,37650,37650,37650,37650,0
|
|
20240214,163700,13310444200,37650,37650,37650,37650,0
|
|
20240214,163600,13310444200,37650,37650,37650,37650,0
|
|
20240214,163500,13310444200,37650,37650,37650,37650,0
|
|
20240214,163400,13310444200,37650,37650,37650,37650,0
|
|
20240214,163300,13310444200,37650,37650,37650,37650,0
|
|
20240214,163200,13310444200,37650,37650,37650,37650,0
|
|
20240214,163100,13310444200,37650,37650,37650,37650,0
|
|
20240214,163000,13310444200,37650,37650,37650,37650,0
|
|
20240214,162900,13310444200,37650,37650,37650,37650,0
|
|
20240214,162800,13310444200,37650,37650,37650,37650,0
|
|
20240214,162700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,162600,13310444200,37650,37650,37650,37650,0
|
|
20240214,162500,13310444200,37650,37650,37650,37650,0
|
|
20240214,162400,13310444200,37650,37650,37650,37650,0
|
|
20240214,162300,13310444200,37650,37650,37650,37650,0
|
|
20240214,162200,13310444200,37650,37650,37650,37650,0
|
|
20240214,162100,13310444200,37650,37650,37650,37650,0
|
|
20240214,162000,13310444200,37650,37650,37650,37650,0
|
|
20240214,161900,13310444200,37650,37650,37650,37650,0
|
|
20240214,161800,13310444200,37650,37650,37650,37650,0
|
|
20240214,161700,13310444200,37650,37650,37650,37650,0
|
|
20240214,161600,13310444200,37650,37650,37650,37650,0
|
|
20240214,161500,13310444200,37650,37650,37650,37650,0
|
|
20240214,161400,13310444200,37650,37650,37650,37650,0
|
|
20240214,161300,13310444200,37650,37650,37650,37650,0
|
|
20240214,161200,13310444200,37650,37650,37650,37650,0
|
|
20240214,161100,13310444200,37650,37650,37650,37650,0
|
|
20240214,161000,13310444200,37650,37650,37650,37650,0
|
|
20240214,160900,13310444200,37650,37650,37650,37650,0
|
|
20240214,160800,13310444200,37650,37650,37650,37650,0
|
|
20240214,160700,13310444200,37650,37650,37650,37650,0
|
|
20240214,160600,13310444200,37650,37650,37650,37650,0
|
|
20240214,160500,13310444200,37650,37650,37650,37650,0
|
|
20240214,160400,13310444200,37650,37650,37650,37650,0
|
|
20240214,160300,13310444200,37650,37650,37650,37650,0
|
|
20240214,160200,13310444200,37650,37650,37650,37650,0
|
|
20240214,160100,13310444200,37650,37650,37650,37650,0
|
|
20240214,160000,13310444200,37650,37650,37650,37650,0
|
|
20240214,155900,13310444200,37650,37650,37650,37650,0
|
|
20240214,155800,13310444200,37650,37650,37650,37650,0
|
|
20240214,155700,13310444200,37650,37650,37650,37650,5390
|
|
20240214,155600,13310444200,37650,37650,37650,37650,0
|
|
20240214,155500,13310444200,37650,37650,37650,37650,0
|
|
20240214,155400,13310444200,37650,37650,37650,37650,0
|
|
20240214,155300,13310444200,37650,37650,37650,37650,0
|
|
20240214,155200,13310444200,37650,37650,37650,37650,0
|
|
20240214,155100,13310444200,37650,37650,37650,37650,0
|
|
20240214,155000,13310444200,37650,37650,37650,37650,0
|
|
20240214,154900,13310444200,37650,37650,37650,37650,0
|
|
20240214,154800,13310444200,37650,37650,37650,37650,0
|
|
20240214,154700,13310444200,37650,37650,37650,37650,0
|
|
20240214,154600,13310444200,37650,37650,37650,37650,0
|
|
20240214,154500,13310444200,37650,37650,37650,37650,0
|
|
20240214,154400,13310444200,37650,37650,37650,37650,0
|
|
20240214,154300,13310444200,37650,37650,37650,37650,0
|
|
20240214,154200,13310444200,37650,37650,37650,37650,0
|
|
20240214,154100,13310444200,37650,37650,37650,37650,0
|
|
20240214,154000,13310444200,37650,37650,37650,37650,0
|
|
20240214,153900,13310444200,37650,37650,37650,37650,0
|
|
20240214,153800,13310444200,37650,37650,37650,37650,0
|
|
20240214,153700,13310444200,37650,37650,37650,37650,0
|
|
20240214,153600,13310444200,37650,37650,37650,37650,0
|
|
20240214,153500,13310444200,37650,37650,37650,37650,0
|
|
20240214,153400,13310444200,37650,37650,37650,37650,0
|
|
20240214,153300,13310444200,37650,37650,37650,37650,0
|
|
20240214,153200,13310444200,37650,37650,37650,37650,0
|
|
20240214,153100,13310444200,37650,37650,37650,37650,0
|
|
20240214,153000,13310444200,37650,37650,37650,37650,5390
|
|
20240214,152900,13107510700,37600,37600,37600,37600,0
|
|
20240214,152800,13107510700,37600,37600,37600,37600,0
|
|
20240214,152700,13107510700,37600,37600,37600,37600,0
|
|
20240214,152600,13107510700,37600,37600,37600,37600,0
|
|
20240214,152500,13107510700,37600,37600,37600,37600,0
|
|
20240214,152400,13107510700,37600,37600,37600,37600,0
|
|
20240214,152300,13107510700,37600,37600,37600,37600,0
|
|
20240214,152200,13107510700,37600,37600,37600,37600,0
|
|
20240214,152100,13107510700,37600,37600,37600,37600,0
|
|
20240214,152000,13107510700,37600,37600,37600,37600,0
|
|
20240214,151900,13107510700,37600,37600,37600,37500,829
|
|
20240214,151800,13076386050,37550,37400,37600,37400,1866
|
|
20240214,151700,13006435500,37400,37450,37450,37400,2637
|
|
20240214,151600,12907789350,37450,37400,37450,37350,2500
|
|
20240214,151500,12814226600,37400,37450,37450,37400,1606
|
|
20240214,151400,12754162100,37400,37350,37450,37350,1702
|
|
20240214,151300,12690578200,37350,37450,37500,37350,2604
|
|
20240214,151200,12593094250,37450,37450,37500,37400,899
|
|
20240214,151100,12559414900,37450,37450,37500,37400,266
|
|
20240214,151000,12549460800,37450,37500,37550,37450,611
|
|
20240214,150900,12526556600,37500,37550,37550,37400,3610
|
|
20240214,150800,12391398450,37550,37500,37600,37500,2471
|
|
20240214,150700,12298648750,37500,37500,37550,37500,732
|
|
20240214,150600,12271198100,37500,37500,37500,37500,445
|
|
20240214,150500,12254510600,37500,37450,37550,37450,977
|
|
20240214,150400,12217897400,37450,37500,37500,37450,570
|
|
20240214,150300,12196549900,37500,37500,37550,37500,592
|
|
20240214,150200,12174348450,37500,37350,37500,37350,771
|
|
20240214,150100,12145489350,37300,37550,37600,37300,3613
|
|
20240214,150000,12010405500,37550,37550,37600,37550,1302
|
|
20240214,145900,11961509800,37600,37600,37600,37600,86
|
|
20240214,145800,11958276200,37600,37600,37600,37550,1095
|
|
20240214,145700,11917104500,37600,37600,37650,37600,630
|
|
20240214,145600,11893416450,37600,37650,37650,37600,177
|
|
20240214,145500,11886758200,37600,37600,37650,37600,293
|
|
20240214,145400,11875730050,37650,37650,37650,37600,42
|
|
20240214,145300,11874149000,37600,37600,37650,37600,1203
|
|
20240214,145200,11828916100,37650,37600,37650,37600,867
|
|
20240214,145100,11796314600,37600,37600,37650,37600,1797
|
|
20240214,145000,11728747300,37650,37600,37650,37600,527
|
|
20240214,144900,11708916750,37600,37650,37650,37600,309
|
|
20240214,144800,11697282950,37650,37600,37650,37600,1056
|
|
20240214,144700,11657575050,37600,37650,37650,37600,136
|
|
20240214,144600,11652460950,37650,37600,37650,37600,379
|
|
20240214,144500,11638210000,37600,37550,37600,37550,142
|
|
20240214,144400,11632872800,37600,37600,37600,37550,191
|
|
20240214,144300,11625697200,37600,37500,37600,37500,14
|
|
20240214,144200,11625170900,37500,37550,37600,37500,618
|
|
20240214,144100,11601986000,37550,37650,37650,37550,1388
|
|
20240214,144000,11549771150,37700,37700,37700,37650,88
|
|
20240214,143900,11546456550,37700,37700,37700,37700,82
|
|
20240214,143800,11543365150,37700,37650,37700,37650,578
|
|
20240214,143700,11521594050,37700,37700,37700,37650,84
|
|
20240214,143600,11518427700,37700,37700,37700,37700,165
|
|
20240214,143500,11512207200,37700,37600,37750,37600,1841
|
|
20240214,143400,11442915600,37600,37650,37650,37600,174
|
|
20240214,143300,11436371150,37650,37600,37650,37600,137
|
|
20240214,143200,11431216100,37600,37550,37600,37550,411
|
|
20240214,143100,11415769000,37550,37550,37600,37550,280
|
|
20240214,143000,11405254900,37500,37450,37550,37450,711
|
|
20240214,142900,11378566100,37450,37600,37600,37450,262
|
|
20240214,142800,11368738750,37600,37450,37600,37400,938
|
|
20240214,142700,11333559950,37450,37350,37450,37350,1847
|
|
20240214,142600,11264486050,37400,37350,37400,37300,219
|
|
20240214,142500,11256305600,37400,37350,37450,37350,423
|
|
20240214,142400,11240485100,37400,37350,37400,37300,2013
|
|
20240214,142300,11165262350,37400,37400,37400,37350,160
|
|
20240214,142200,11159285600,37350,37350,37400,37350,456
|
|
20240214,142100,11142252100,37300,37300,37300,37300,421
|
|
20240214,142000,11126548800,37350,37350,37400,37300,573
|
|
20240214,141900,11105147750,37400,37400,37400,37350,319
|
|
20240214,141800,11093229800,37350,37350,37400,37300,1450
|
|
20240214,141700,11039110500,37350,37400,37450,37350,2715
|
|
20240214,141600,10937570250,37350,37300,37350,37250,831
|
|
20240214,141500,10906552600,37250,37250,37300,37250,427
|
|
20240214,141400,10890628450,37250,37250,37300,37250,847
|
|
20240214,141300,10859054350,37250,37250,37300,37250,314
|
|
20240214,141200,10847357050,37250,37250,37250,37200,1075
|
|
20240214,141100,10807321250,37200,37300,37300,37200,347
|
|
20240214,141000,10794407450,37300,37250,37300,37250,73
|
|
20240214,140900,10791687400,37300,37300,37350,37250,513
|
|
20240214,140800,10772557350,37300,37150,37300,37150,2757
|
|
20240214,140700,10669978950,37150,37150,37200,37150,373
|
|
20240214,140600,10656121500,37150,37200,37200,37150,741
|
|
20240214,140500,10628559000,37200,37150,37250,37150,1357
|
|
20240214,140400,10578078200,37150,37200,37200,37100,1399
|
|
20240214,140300,10526144850,37150,37150,37200,37100,1429
|
|
20240214,140200,10473049600,37150,37200,37250,37150,1242
|
|
20240214,140100,10426836400,37250,37350,37350,37100,7253
|
|
20240214,140000,10156965150,37400,37450,37450,37300,2917
|
|
20240214,135900,10047965150,37450,37400,37450,37400,313
|
|
20240214,135800,10036251950,37400,37400,37550,37400,119
|
|
20240214,135700,10031795500,37400,37500,37500,37400,2605
|
|
20240214,135600,9934358800,37400,37400,37500,37400,596
|
|
20240214,135500,9912062000,37400,37400,37450,37400,934
|
|
20240214,135400,9877096150,37400,37500,37500,37400,2041
|
|
20240214,135300,9800619400,37500,37500,37550,37500,1099
|
|
20240214,135200,9759400100,37500,37450,37550,37450,542
|
|
20240214,135100,9739062750,37450,37500,37550,37450,1340
|
|
20240214,135000,9688863750,37500,37500,37550,37450,831
|
|
20240214,134900,9657702400,37500,37650,37650,37500,432
|
|
20240214,134800,9641493450,37650,37550,37650,37450,1315
|
|
20240214,134700,9592178200,37500,37500,37650,37500,262
|
|
20240214,134600,9582335200,37550,37550,37600,37500,268
|
|
20240214,134500,9572272700,37500,37550,37600,37500,1186
|
|
20240214,134400,9527789850,37600,37600,37600,37550,243
|
|
20240214,134300,9518664500,37500,37600,37650,37500,470
|
|
20240214,134200,9501000600,37500,37550,37600,37450,1312
|
|
20240214,134100,9451810250,37550,37550,37600,37500,1365
|
|
20240214,134000,9400603350,37500,37550,37600,37500,506
|
|
20240214,133900,9381604300,37550,37600,37600,37500,1352
|
|
20240214,133800,9330879550,37600,37600,37700,37550,269
|
|
20240214,133700,9320766200,37600,37600,37650,37550,404
|
|
20240214,133600,9305586100,37550,37600,37600,37500,1458
|
|
20240214,133500,9250856550,37600,37600,37700,37600,132
|
|
20240214,133400,9245886900,37650,37550,37750,37550,372
|
|
20240214,133300,9231892700,37500,37650,37650,37450,1277
|
|
20240214,133200,9183923050,37650,37600,37700,37600,535
|
|
20240214,133100,9163778800,37450,37800,37800,37450,3664
|
|
20240214,133000,9026199200,37800,37750,37850,37600,2043
|
|
20240214,132900,8949152250,37850,37800,37850,37700,872
|
|
20240214,132800,8916216850,37750,37700,37750,37650,548
|
|
20240214,132700,8895562500,37700,37650,37700,37650,60
|
|
20240214,132600,8893303000,37700,37600,37700,37600,82
|
|
20240214,132500,8890214100,37600,37700,37700,37600,488
|
|
20240214,132400,8871844250,37650,37750,37800,37650,138
|
|
20240214,132300,8866644600,37600,37600,37650,37500,975
|
|
20240214,132200,8830003600,37600,37500,37600,37500,492
|
|
20240214,132100,8811506400,37500,37600,37600,37400,1116
|
|
20240214,132000,8769665250,37550,37450,37600,37450,304
|
|
20240214,131900,8758267100,37450,37400,37450,37350,1815
|
|
20240214,131800,8690445900,37400,37500,37500,37400,3724
|
|
20240214,131700,8551090650,37550,37550,37600,37450,2569
|
|
20240214,131600,8454791500,37550,37600,37600,37550,696
|
|
20240214,131500,8428653650,37600,37550,37600,37500,717
|
|
20240214,131400,8401727350,37550,37600,37600,37550,591
|
|
20240214,131300,8379529850,37650,37650,37650,37500,5861
|
|
20240214,131200,8159343450,37650,37800,37800,37650,1660
|
|
20240214,131100,8096766700,37700,37750,37800,37700,323
|
|
20240214,131000,8084572700,37750,37750,37750,37750,144
|
|
20240214,130900,8079136700,37700,37700,37700,37700,907
|
|
20240214,130800,8044942800,37750,37750,37800,37700,1530
|
|
20240214,130700,7987248750,37750,37800,37800,37750,4510
|
|
20240214,130600,7816925950,37800,37800,37800,37800,472
|
|
20240214,130500,7799084350,37850,37850,37850,37800,244
|
|
20240214,130400,7789858600,37850,37800,37850,37750,1245
|
|
20240214,130300,7742848450,37800,37900,37950,37800,4660
|
|
20240214,130200,7566624100,37950,38000,38000,37850,746
|
|
20240214,130100,7538356800,38100,38000,38100,37950,387
|
|
20240214,130000,7523652350,38000,38000,38000,38000,11
|
|
20240214,125900,7523234350,37950,37950,38000,37950,143
|
|
20240214,125800,7517807400,37950,37950,37950,37900,286
|
|
20240214,125700,7506961650,37900,37900,37950,37900,769
|
|
20240214,125600,7477814650,37900,38000,38000,37900,390
|
|
20240214,125500,7463023300,37950,37900,38000,37900,249
|
|
20240214,125400,7453576450,37950,38100,38100,37850,4434
|
|
20240214,125300,7285475600,38050,38000,38050,38000,46
|
|
20240214,125200,7283726350,38000,38100,38100,37950,984
|
|
20240214,125100,7246354750,38250,38100,38250,38050,469
|
|
20240214,125000,7228454400,38200,38200,38250,38200,150
|
|
20240214,124900,7222723900,38200,38100,38250,38050,646
|
|
20240214,124800,7198090850,38150,38150,38150,38150,49
|
|
20240214,124700,7196221500,38000,38050,38050,38000,916
|
|
20240214,124600,7161412550,38050,38150,38150,38050,85
|
|
20240214,124500,7158175900,38200,38200,38200,38200,18
|
|
20240214,124400,7157488300,38200,38100,38200,38100,180
|
|
20240214,124300,7150615600,38200,38000,38200,38000,316
|
|
20240214,124200,7138580550,37900,38100,38150,37900,838
|
|
20240214,124100,7106778500,38100,38000,38100,37950,266
|
|
20240214,124000,7096673450,38000,38150,38150,38000,76
|
|
20240214,123900,7093782100,38150,38200,38200,38000,180
|
|
20240214,123800,7086931250,38250,38200,38250,38000,736
|
|
20240214,123700,7058862600,38200,38050,38250,37900,1067
|
|
20240214,123600,7018333650,37950,38100,38100,37950,20
|
|
20240214,123500,7017572900,38100,38000,38100,38000,100
|
|
20240214,123400,7013770650,38000,38000,38000,38000,50
|
|
20240214,123300,7011870650,37900,37900,37900,37900,5
|
|
20240214,123200,7011681150,37900,38000,38050,37900,1396
|
|
20240214,123100,6958741350,38000,38000,38000,38000,280
|
|
20240214,123000,6948101350,38000,38000,38000,38000,644
|
|
20240214,122900,6923629350,37950,37950,37950,37950,265
|
|
20240214,122800,6913572600,37950,38000,38000,37900,3413
|
|
20240214,122700,6784193300,38000,38100,38100,38000,2581
|
|
20240214,122600,6686046100,38100,38150,38150,38100,109
|
|
20240214,122500,6681892750,38100,38150,38150,38100,157
|
|
20240214,122400,6675910600,38100,38150,38150,38100,505
|
|
20240214,122300,6656668150,38150,38050,38200,38050,933
|
|
20240214,122200,6621093000,38050,38050,38050,37950,765
|
|
20240214,122100,6592042950,38050,38100,38100,38050,291
|
|
20240214,122000,6580967350,38100,38100,38100,38050,51
|
|
20240214,121900,6579025250,38100,38100,38100,38050,296
|
|
20240214,121800,6567750150,38100,38150,38150,38100,439
|
|
20240214,121700,6551021950,38150,38100,38150,38050,649
|
|
20240214,121600,6526315000,38100,38050,38100,38000,347
|
|
20240214,121500,6513112500,38050,38100,38100,38000,101
|
|
20240214,121400,6509268500,38050,38000,38050,38000,2955
|
|
20240214,121300,6396841800,38050,38000,38050,38000,126
|
|
20240214,121200,6392051550,38000,38000,38000,37950,245
|
|
20240214,121100,6382747850,37950,37950,38000,37900,1906
|
|
20240214,121000,6310433550,37900,37900,37950,37900,1498
|
|
20240214,120900,6253652500,37900,38050,38050,37900,3716
|
|
20240214,120800,6112707050,38000,38100,38100,38000,641
|
|
20240214,120700,6088333200,38000,38100,38100,38000,4070
|
|
20240214,120600,5933585650,38100,38200,38200,38100,1827
|
|
20240214,120500,5863963800,38200,38250,38250,38150,175
|
|
20240214,120400,5857278950,38250,38250,38300,38250,289
|
|
20240214,120300,5846222950,38200,38300,38300,38200,110
|
|
20240214,120200,5842011000,38300,38200,38300,38200,89
|
|
20240214,120100,5838608700,38150,38150,38150,38150,210
|
|
20240214,120000,5830597200,38150,38150,38150,38100,232
|
|
20240214,115900,5821754000,38150,38150,38150,38150,14
|
|
20240214,115800,5821219900,38150,38150,38150,38150,121
|
|
20240214,115700,5816603750,38150,38100,38150,38100,109
|
|
20240214,115600,5812450400,38250,38100,38250,38050,750
|
|
20240214,115500,5783887600,38100,38100,38100,38050,1045
|
|
20240214,115400,5744089350,38100,38050,38300,38050,1522
|
|
20240214,115300,5686099100,38000,38000,38050,37900,3109
|
|
20240214,115200,5568121850,38000,38250,38250,38000,5035
|
|
20240214,115100,5376472050,38250,38250,38250,38200,249
|
|
20240214,115000,5366956500,38250,38200,38250,38200,85
|
|
20240214,114900,5363709450,38250,38250,38250,38200,1134
|
|
20240214,114800,5320383950,38200,38250,38250,38200,215
|
|
20240214,114700,5312165450,38300,38300,38350,38200,1828
|
|
20240214,114600,5242242750,38300,38350,38350,38300,543
|
|
20240214,114500,5221445450,38350,38300,38350,38300,338
|
|
20240214,114400,5208500000,38350,38300,38350,38250,1278
|
|
20240214,114300,5159560800,38250,38300,38300,38250,579
|
|
20240214,114200,5137398050,38250,38300,38350,38250,388
|
|
20240214,114100,5122538300,38350,38350,38350,38350,50
|
|
20240214,114000,5120620800,38350,38350,38350,38300,103
|
|
20240214,113900,5116674850,38300,38300,38350,38250,192
|
|
20240214,113800,5109326400,38350,38300,38350,38300,1018
|
|
20240214,113700,5070335350,38300,38300,38300,38250,343
|
|
20240214,113600,5057199900,38300,38300,38300,38250,156
|
|
20240214,113500,5051231350,38250,38200,38250,38200,1014
|
|
20240214,113400,5012470400,38250,38350,38350,38250,572
|
|
20240214,113300,4990585900,38300,38250,38300,38200,1852
|
|
20240214,113200,4919695950,38250,38300,38300,38250,195
|
|
20240214,113100,4912235950,38350,38350,38350,38300,181
|
|
20240214,113000,4905301600,38350,38300,38350,38300,14
|
|
20240214,112900,4904764900,38300,38450,38500,38300,631
|
|
20240214,112800,4880554350,38450,38450,38450,38450,89
|
|
20240214,112700,4877132300,38450,38450,38450,38450,119
|
|
20240214,112600,4872556750,38400,38350,38400,38300,4629
|
|
20240214,112500,4694833150,38300,38300,38300,38250,1415
|
|
20240214,112400,4640696600,38300,38350,38350,38300,605
|
|
20240214,112300,4617522850,38300,38300,38300,38300,234
|
|
20240214,112200,4608560650,38300,38350,38350,38300,521
|
|
20240214,112100,4588605300,38350,38350,38350,38350,93
|
|
20240214,112000,4585038750,38300,38400,38400,38300,2748
|
|
20240214,111900,4479773700,38400,38450,38500,38400,1278
|
|
20240214,111800,4430667350,38450,38500,38500,38450,52
|
|
20240214,111700,4428667600,38500,38450,38500,38450,587
|
|
20240214,111600,4406095200,38500,38500,38550,38450,150
|
|
20240214,111500,4400324750,38450,38500,38550,38450,344
|
|
20240214,111400,4387093500,38500,38550,38550,38450,262
|
|
20240214,111300,4377015000,38450,38500,38500,38450,36
|
|
20240214,111200,4375629200,38500,38450,38500,38450,9
|
|
20240214,111100,4375282950,38400,38600,38600,38400,949
|
|
20240214,111000,4338758850,38500,38600,38600,38450,1377
|
|
20240214,110900,4285720650,38600,38600,38650,38550,1491
|
|
20240214,110800,4228170700,38650,38650,38700,38550,736
|
|
20240214,110700,4199742850,38650,38550,38650,38550,210
|
|
20240214,110600,4191634200,38550,38850,38850,38550,7362
|
|
20240214,110500,3907372500,38800,38900,38900,38800,46
|
|
20240214,110400,3905585150,38800,38900,38900,38800,209
|
|
20240214,110300,3897460300,38900,38850,38900,38800,261
|
|
20240214,110200,3887326250,38850,38900,38900,38850,56
|
|
20240214,110100,3885150600,38900,38900,38900,38900,50
|
|
20240214,110000,3883205600,38800,38850,38850,38800,250
|
|
20240214,105900,3873505450,38900,38850,38900,38800,145
|
|
20240214,105800,3867877450,38900,38850,38900,38800,458
|
|
20240214,105700,3850096600,38900,38850,38900,38800,540
|
|
20240214,105600,3829141050,38850,38900,38900,38800,125
|
|
20240214,105500,3824283050,38900,38750,38900,38750,4
|
|
20240214,105400,3824127750,38900,38800,38900,38750,559
|
|
20240214,105300,3802444450,38850,38800,38850,38700,212
|
|
20240214,105200,3794230050,38850,38850,38850,38800,93
|
|
20240214,105100,3790620700,38850,38750,38850,38750,140
|
|
20240214,105000,3785182450,38800,38750,38850,38700,736
|
|
20240214,104900,3756675850,38750,38800,38800,38750,161
|
|
20240214,104800,3750435400,38850,38850,38850,38850,82
|
|
20240214,104700,3747249700,38850,38850,38850,38700,358
|
|
20240214,104600,3733370350,38900,38900,38900,38850,64
|
|
20240214,104500,3730883350,38900,38900,38900,38850,116
|
|
20240214,104400,3726371200,38900,38800,38900,38700,225
|
|
20240214,104300,3717645150,38800,38700,38800,38700,159
|
|
20240214,104200,3711485700,38700,38650,38700,38600,430
|
|
20240214,104100,3694863800,38600,38750,38750,38600,301
|
|
20240214,104000,3683222400,38800,38850,38900,38650,4481
|
|
20240214,103900,3509681350,38850,38850,38850,38850,140
|
|
20240214,103800,3504242350,38900,39000,39000,38900,1062
|
|
20240214,103700,3462892450,39000,39050,39050,39000,501
|
|
20240214,103600,3443353350,39050,39050,39050,39000,155
|
|
20240214,103500,3437306950,39050,39000,39100,39000,699
|
|
20240214,103400,3410017050,39050,39000,39050,39000,641
|
|
20240214,103300,3385006100,39000,39050,39050,39000,261
|
|
20240214,103200,3374816250,38950,38950,39050,38950,1758
|
|
20240214,103100,3306272050,38950,39000,39000,38900,739
|
|
20240214,103000,3277495950,39000,39000,39000,38950,161
|
|
20240214,102900,3271220200,39000,38950,39000,38800,5064
|
|
20240214,102800,3073751750,38950,38850,38950,38850,2300
|
|
20240214,102700,2984239050,38850,38800,38850,38800,104
|
|
20240214,102600,2980203250,38800,38750,38800,38750,94
|
|
20240214,102500,2976559800,38800,38800,38850,38800,393
|
|
20240214,102400,2961304050,38800,38700,38800,38600,156
|
|
20240214,102300,2955273550,38750,38600,38800,38550,1391
|
|
20240214,102200,2901517200,38600,38750,38750,38600,456
|
|
20240214,102100,2883889950,38750,38700,38750,38700,234
|
|
20240214,102000,2874824500,38700,38700,38700,38650,201
|
|
20240214,101900,2867049000,38650,38750,38750,38650,371
|
|
20240214,101800,2852701500,38750,38750,38750,38700,34
|
|
20240214,101700,2851384350,38750,38800,38800,38750,67
|
|
20240214,101600,2848785850,38850,38850,38850,38850,139
|
|
20240214,101500,2843385700,38850,38900,38900,38700,21
|
|
20240214,101400,2842569450,38900,38850,38900,38800,170
|
|
20240214,101300,2835962900,38950,38900,38950,38900,567
|
|
20240214,101200,2813905050,38850,38900,38900,38850,79
|
|
20240214,101100,2810835350,38900,38900,38900,38900,11
|
|
20240214,101000,2810407450,38950,38850,38950,38850,711
|
|
20240214,100900,2782731900,38850,38900,38900,38850,35
|
|
20240214,100800,2781371550,38850,38750,38850,38750,122
|
|
20240214,100700,2776638000,38750,38800,38900,38750,616
|
|
20240214,100600,2752689800,38800,38750,38800,38600,216
|
|
20240214,100500,2744333450,38750,38700,38750,38700,139
|
|
20240214,100400,2738947750,38750,38700,38800,38650,242
|
|
20240214,100300,2729585200,38650,38600,38650,38600,173
|
|
20240214,100200,2722905050,38550,38600,38600,38550,177
|
|
20240214,100100,2716080900,38650,38700,38700,38550,1236
|
|
20240214,100000,2668347300,38800,38800,38800,38600,1307
|
|
20240214,095900,2617751300,38800,38800,38900,38800,325
|
|
20240214,095800,2605134450,38850,38850,38950,38800,469
|
|
20240214,095700,2586917650,38850,38900,38950,38850,264
|
|
20240214,095600,2576649850,38950,38900,39000,38900,564
|
|
20240214,095500,2554675600,38850,38950,38950,38850,607
|
|
20240214,095400,2531051300,38950,38900,38950,38850,193
|
|
20240214,095300,2523543100,38900,38900,38900,38850,54
|
|
20240214,095200,2521444150,38800,38900,38900,38800,808
|
|
20240214,095100,2490060400,38900,38850,38900,38800,385
|
|
20240214,095000,2475087100,38850,38850,38900,38800,318
|
|
20240214,094900,2462732450,38850,38850,38900,38850,229
|
|
20240214,094800,2453834150,38850,38850,38900,38850,265
|
|
20240214,094700,2443537450,38800,38750,38900,38750,347
|
|
20240214,094600,2430065050,38700,38850,38850,38700,670
|
|
20240214,094500,2404107250,38850,38750,38850,38750,137
|
|
20240214,094400,2398795200,38800,38850,38900,38750,605
|
|
20240214,094300,2375319550,38850,38850,38850,38800,358
|
|
20240214,094200,2361416850,38850,38950,38950,38800,1051
|
|
20240214,094100,2320582750,38900,38900,38950,38850,1516
|
|
20240214,094000,2261595850,38850,38900,38900,38800,788
|
|
20240214,093900,2230987500,38900,38850,38900,38800,722
|
|
20240214,093800,2202937700,38800,38700,38800,38650,1272
|
|
20240214,093700,2153636700,38650,38700,38700,38650,261
|
|
20240214,093600,2143541800,38700,38650,38750,38600,724
|
|
20240214,093500,2115528600,38550,38700,38700,38550,307
|
|
20240214,093400,2103676900,38700,38600,38700,38550,1115
|
|
20240214,093300,2060596300,38600,38650,38650,38600,115
|
|
20240214,093200,2056154250,38650,38650,38700,38600,503
|
|
20240214,093100,2036716200,38600,38650,38700,38600,133
|
|
20240214,093000,2031580800,38600,38700,38700,38600,421
|
|
20240214,092900,2015289600,38700,38300,38750,38250,570
|
|
20240214,092800,1993350850,38250,38450,38450,38250,2834
|
|
20240214,092700,1884790700,38500,38400,38500,38350,1638
|
|
20240214,092600,1821966200,38400,38500,38500,38350,1682
|
|
20240214,092500,1757406600,38500,38500,38550,38500,653
|
|
20240214,092400,1732266050,38500,38800,38800,38500,746
|
|
20240214,092300,1703454250,38800,38600,38800,38600,438
|
|
20240214,092200,1686527450,38600,38500,38600,38450,390
|
|
20240214,092100,1671495600,38450,38450,38550,38400,279
|
|
20240214,092000,1660758500,38450,38550,38550,38450,1514
|
|
20240214,091900,1602510100,38550,38700,38700,38500,691
|
|
20240214,091800,1575853650,38700,38800,38800,38700,811
|
|
20240214,091700,1544452050,38850,38850,38950,38750,1311
|
|
20240214,091600,1493552950,38850,38750,38850,38700,254
|
|
20240214,091500,1483709250,38750,38650,38750,38550,3496
|
|
20240214,091400,1348716050,38550,38950,38950,38550,1968
|
|
20240214,091300,1272593300,38950,38950,38950,38800,1031
|
|
20240214,091200,1232457000,38900,38950,39000,38750,3264
|
|
20240214,091100,1105559850,38900,38900,38950,38750,3744
|
|
20240214,091000,960169250,38900,38650,38900,38650,2465
|
|
20240214,090900,864605050,38650,38650,38650,38600,1128
|
|
20240214,090800,821022250,38650,38600,38650,38600,748
|
|
20240214,090700,792138150,38600,38550,38600,38500,585
|
|
20240214,090600,769567050,38500,38550,38550,38400,895
|
|
20240214,090500,735161150,38550,38300,38550,38300,3372
|
|
20240214,090400,605683800,38300,38350,38350,38250,1962
|
|
20240214,090300,530496550,38350,38350,38400,38300,2461
|
|
20240214,090200,436091800,38300,38350,38400,38150,2147
|
|
20240214,090100,353755150,38150,38000,38250,37800,1973
|
|
20240214,090000,278741700,38000,37950,38250,37750,7297
|