719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,205600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,205500,23134525750,38950,38950,38950,38950,0
|
|
20240215,205400,23134525750,38950,38950,38950,38950,0
|
|
20240215,205300,23134525750,38950,38950,38950,38950,0
|
|
20240215,205200,23134525750,38950,38950,38950,38950,0
|
|
20240215,205100,23134525750,38950,38950,38950,38950,0
|
|
20240215,205000,23134525750,38950,38950,38950,38950,0
|
|
20240215,204900,23134525750,38950,38950,38950,38950,0
|
|
20240215,204800,23134525750,38950,38950,38950,38950,0
|
|
20240215,204700,23134525750,38950,38950,38950,38950,0
|
|
20240215,204600,23134525750,38950,38950,38950,38950,0
|
|
20240215,204500,23134525750,38950,38950,38950,38950,0
|
|
20240215,204400,23134525750,38950,38950,38950,38950,0
|
|
20240215,204300,23134525750,38950,38950,38950,38950,0
|
|
20240215,204200,23134525750,38950,38950,38950,38950,0
|
|
20240215,204100,23134525750,38950,38950,38950,38950,0
|
|
20240215,204000,23134525750,38950,38950,38950,38950,0
|
|
20240215,203900,23134525750,38950,38950,38950,38950,0
|
|
20240215,203800,23134525750,38950,38950,38950,38950,0
|
|
20240215,203700,23134525750,38950,38950,38950,38950,0
|
|
20240215,203600,23134525750,38950,38950,38950,38950,0
|
|
20240215,203500,23134525750,38950,38950,38950,38950,0
|
|
20240215,203400,23134525750,38950,38950,38950,38950,0
|
|
20240215,203300,23134525750,38950,38950,38950,38950,0
|
|
20240215,203200,23134525750,38950,38950,38950,38950,0
|
|
20240215,203100,23134525750,38950,38950,38950,38950,0
|
|
20240215,203000,23134525750,38950,38950,38950,38950,0
|
|
20240215,202900,23134525750,38950,38950,38950,38950,0
|
|
20240215,202800,23134525750,38950,38950,38950,38950,0
|
|
20240215,202700,23134525750,38950,38950,38950,38950,0
|
|
20240215,202600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,202500,23134525750,38950,38950,38950,38950,0
|
|
20240215,202400,23134525750,38950,38950,38950,38950,0
|
|
20240215,202300,23134525750,38950,38950,38950,38950,0
|
|
20240215,202200,23134525750,38950,38950,38950,38950,0
|
|
20240215,202100,23134525750,38950,38950,38950,38950,0
|
|
20240215,202000,23134525750,38950,38950,38950,38950,0
|
|
20240215,201900,23134525750,38950,38950,38950,38950,0
|
|
20240215,201800,23134525750,38950,38950,38950,38950,0
|
|
20240215,201700,23134525750,38950,38950,38950,38950,0
|
|
20240215,201600,23134525750,38950,38950,38950,38950,0
|
|
20240215,201500,23134525750,38950,38950,38950,38950,0
|
|
20240215,201400,23134525750,38950,38950,38950,38950,0
|
|
20240215,201300,23134525750,38950,38950,38950,38950,0
|
|
20240215,201200,23134525750,38950,38950,38950,38950,0
|
|
20240215,201100,23134525750,38950,38950,38950,38950,0
|
|
20240215,201000,23134525750,38950,38950,38950,38950,0
|
|
20240215,200900,23134525750,38950,38950,38950,38950,0
|
|
20240215,200800,23134525750,38950,38950,38950,38950,0
|
|
20240215,200700,23134525750,38950,38950,38950,38950,0
|
|
20240215,200600,23134525750,38950,38950,38950,38950,0
|
|
20240215,200500,23134525750,38950,38950,38950,38950,0
|
|
20240215,200400,23134525750,38950,38950,38950,38950,0
|
|
20240215,200300,23134525750,38950,38950,38950,38950,0
|
|
20240215,200200,23134525750,38950,38950,38950,38950,0
|
|
20240215,200100,23134525750,38950,38950,38950,38950,0
|
|
20240215,200000,23134525750,38950,38950,38950,38950,0
|
|
20240215,195900,23134525750,38950,38950,38950,38950,0
|
|
20240215,195800,23134525750,38950,38950,38950,38950,0
|
|
20240215,195700,23134525750,38950,38950,38950,38950,0
|
|
20240215,195600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,195500,23134525750,38950,38950,38950,38950,0
|
|
20240215,195400,23134525750,38950,38950,38950,38950,0
|
|
20240215,195300,23134525750,38950,38950,38950,38950,0
|
|
20240215,195200,23134525750,38950,38950,38950,38950,0
|
|
20240215,195100,23134525750,38950,38950,38950,38950,0
|
|
20240215,195000,23134525750,38950,38950,38950,38950,0
|
|
20240215,194900,23134525750,38950,38950,38950,38950,0
|
|
20240215,194800,23134525750,38950,38950,38950,38950,0
|
|
20240215,194700,23134525750,38950,38950,38950,38950,0
|
|
20240215,194600,23134525750,38950,38950,38950,38950,0
|
|
20240215,194500,23134525750,38950,38950,38950,38950,0
|
|
20240215,194400,23134525750,38950,38950,38950,38950,0
|
|
20240215,194300,23134525750,38950,38950,38950,38950,0
|
|
20240215,194200,23134525750,38950,38950,38950,38950,0
|
|
20240215,194100,23134525750,38950,38950,38950,38950,0
|
|
20240215,194000,23134525750,38950,38950,38950,38950,0
|
|
20240215,193900,23134525750,38950,38950,38950,38950,0
|
|
20240215,193800,23134525750,38950,38950,38950,38950,0
|
|
20240215,193700,23134525750,38950,38950,38950,38950,0
|
|
20240215,193600,23134525750,38950,38950,38950,38950,0
|
|
20240215,193500,23134525750,38950,38950,38950,38950,0
|
|
20240215,193400,23134525750,38950,38950,38950,38950,0
|
|
20240215,193300,23134525750,38950,38950,38950,38950,0
|
|
20240215,193200,23134525750,38950,38950,38950,38950,0
|
|
20240215,193100,23134525750,38950,38950,38950,38950,0
|
|
20240215,193000,23134525750,38950,38950,38950,38950,0
|
|
20240215,192900,23134525750,38950,38950,38950,38950,0
|
|
20240215,192800,23134525750,38950,38950,38950,38950,0
|
|
20240215,192700,23134525750,38950,38950,38950,38950,0
|
|
20240215,192600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,192500,23134525750,38950,38950,38950,38950,0
|
|
20240215,192400,23134525750,38950,38950,38950,38950,0
|
|
20240215,192300,23134525750,38950,38950,38950,38950,0
|
|
20240215,192200,23134525750,38950,38950,38950,38950,0
|
|
20240215,192100,23134525750,38950,38950,38950,38950,0
|
|
20240215,192000,23134525750,38950,38950,38950,38950,0
|
|
20240215,191900,23134525750,38950,38950,38950,38950,0
|
|
20240215,191800,23134525750,38950,38950,38950,38950,0
|
|
20240215,191700,23134525750,38950,38950,38950,38950,0
|
|
20240215,191600,23134525750,38950,38950,38950,38950,0
|
|
20240215,191500,23134525750,38950,38950,38950,38950,0
|
|
20240215,191400,23134525750,38950,38950,38950,38950,0
|
|
20240215,191300,23134525750,38950,38950,38950,38950,0
|
|
20240215,191200,23134525750,38950,38950,38950,38950,0
|
|
20240215,191100,23134525750,38950,38950,38950,38950,0
|
|
20240215,191000,23134525750,38950,38950,38950,38950,0
|
|
20240215,190900,23134525750,38950,38950,38950,38950,0
|
|
20240215,190800,23134525750,38950,38950,38950,38950,0
|
|
20240215,190700,23134525750,38950,38950,38950,38950,0
|
|
20240215,190600,23134525750,38950,38950,38950,38950,0
|
|
20240215,190500,23134525750,38950,38950,38950,38950,0
|
|
20240215,190400,23134525750,38950,38950,38950,38950,0
|
|
20240215,190300,23134525750,38950,38950,38950,38950,0
|
|
20240215,190200,23134525750,38950,38950,38950,38950,0
|
|
20240215,190100,23134525750,38950,38950,38950,38950,0
|
|
20240215,190000,23134525750,38950,38950,38950,38950,0
|
|
20240215,185900,23134525750,38950,38950,38950,38950,0
|
|
20240215,185800,23134525750,38950,38950,38950,38950,0
|
|
20240215,185700,23134525750,38950,38950,38950,38950,0
|
|
20240215,185600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,185500,23134525750,38950,38950,38950,38950,0
|
|
20240215,185400,23134525750,38950,38950,38950,38950,0
|
|
20240215,185300,23134525750,38950,38950,38950,38950,0
|
|
20240215,185200,23134525750,38950,38950,38950,38950,0
|
|
20240215,185100,23134525750,38950,38950,38950,38950,0
|
|
20240215,185000,23134525750,38950,38950,38950,38950,0
|
|
20240215,184900,23134525750,38950,38950,38950,38950,0
|
|
20240215,184800,23134525750,38950,38950,38950,38950,0
|
|
20240215,184700,23134525750,38950,38950,38950,38950,0
|
|
20240215,184600,23134525750,38950,38950,38950,38950,0
|
|
20240215,184500,23134525750,38950,38950,38950,38950,0
|
|
20240215,184400,23134525750,38950,38950,38950,38950,0
|
|
20240215,184300,23134525750,38950,38950,38950,38950,0
|
|
20240215,184200,23134525750,38950,38950,38950,38950,0
|
|
20240215,184100,23134525750,38950,38950,38950,38950,0
|
|
20240215,184000,23134525750,38950,38950,38950,38950,0
|
|
20240215,183900,23134525750,38950,38950,38950,38950,0
|
|
20240215,183800,23134525750,38950,38950,38950,38950,0
|
|
20240215,183700,23134525750,38950,38950,38950,38950,0
|
|
20240215,183600,23134525750,38950,38950,38950,38950,0
|
|
20240215,183500,23134525750,38950,38950,38950,38950,0
|
|
20240215,183400,23134525750,38950,38950,38950,38950,0
|
|
20240215,183300,23134525750,38950,38950,38950,38950,0
|
|
20240215,183200,23134525750,38950,38950,38950,38950,0
|
|
20240215,183100,23134525750,38950,38950,38950,38950,0
|
|
20240215,183000,23134525750,38950,38950,38950,38950,0
|
|
20240215,182900,23134525750,38950,38950,38950,38950,0
|
|
20240215,182800,23134525750,38950,38950,38950,38950,0
|
|
20240215,182700,23134525750,38950,38950,38950,38950,0
|
|
20240215,182600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,182500,23134525750,38950,38950,38950,38950,0
|
|
20240215,182400,23134525750,38950,38950,38950,38950,0
|
|
20240215,182300,23134525750,38950,38950,38950,38950,0
|
|
20240215,182200,23134525750,38950,38950,38950,38950,0
|
|
20240215,182100,23134525750,38950,38950,38950,38950,0
|
|
20240215,182000,23134525750,38950,38950,38950,38950,0
|
|
20240215,181900,23134525750,38950,38950,38950,38950,0
|
|
20240215,181800,23134525750,38950,38950,38950,38950,0
|
|
20240215,181700,23134525750,38950,38950,38950,38950,0
|
|
20240215,181600,23134525750,38950,38950,38950,38950,0
|
|
20240215,181500,23134525750,38950,38950,38950,38950,0
|
|
20240215,181400,23134525750,38950,38950,38950,38950,0
|
|
20240215,181300,23134525750,38950,38950,38950,38950,0
|
|
20240215,181200,23134525750,38950,38950,38950,38950,0
|
|
20240215,181100,23134525750,38950,38950,38950,38950,0
|
|
20240215,181000,23134525750,38950,38950,38950,38950,0
|
|
20240215,180900,23134525750,38950,38950,38950,38950,0
|
|
20240215,180800,23134525750,38950,38950,38950,38950,0
|
|
20240215,180700,23134525750,38950,38950,38950,38950,0
|
|
20240215,180600,23134525750,38950,38950,38950,38950,0
|
|
20240215,180500,23134525750,38950,38950,38950,38950,0
|
|
20240215,180400,23134525750,38950,38950,38950,38950,0
|
|
20240215,180300,23134525750,38950,38950,38950,38950,0
|
|
20240215,180200,23134525750,38950,38950,38950,38950,0
|
|
20240215,180100,23134525750,38950,38950,38950,38950,0
|
|
20240215,180000,23134525750,38950,38950,38950,38950,0
|
|
20240215,175900,23134525750,38950,38950,38950,38950,0
|
|
20240215,175800,23134525750,38950,38950,38950,38950,0
|
|
20240215,175700,23134525750,38950,38950,38950,38950,0
|
|
20240215,175600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,175500,23134525750,38950,38950,38950,38950,0
|
|
20240215,175400,23134525750,38950,38950,38950,38950,0
|
|
20240215,175300,23134525750,38950,38950,38950,38950,0
|
|
20240215,175200,23134525750,38950,38950,38950,38950,0
|
|
20240215,175100,23134525750,38950,38950,38950,38950,0
|
|
20240215,175000,23134525750,38950,38950,38950,38950,0
|
|
20240215,174900,23134525750,38950,38950,38950,38950,0
|
|
20240215,174800,23134525750,38950,38950,38950,38950,0
|
|
20240215,174700,23134525750,38950,38950,38950,38950,0
|
|
20240215,174600,23134525750,38950,38950,38950,38950,0
|
|
20240215,174500,23134525750,38950,38950,38950,38950,0
|
|
20240215,174400,23134525750,38950,38950,38950,38950,0
|
|
20240215,174300,23134525750,38950,38950,38950,38950,0
|
|
20240215,174200,23134525750,38950,38950,38950,38950,0
|
|
20240215,174100,23134525750,38950,38950,38950,38950,0
|
|
20240215,174000,23134525750,38950,38950,38950,38950,0
|
|
20240215,173900,23134525750,38950,38950,38950,38950,0
|
|
20240215,173800,23134525750,38950,38950,38950,38950,0
|
|
20240215,173700,23134525750,38950,38950,38950,38950,0
|
|
20240215,173600,23134525750,38950,38950,38950,38950,0
|
|
20240215,173500,23134525750,38950,38950,38950,38950,0
|
|
20240215,173400,23134525750,38950,38950,38950,38950,0
|
|
20240215,173300,23134525750,38950,38950,38950,38950,0
|
|
20240215,173200,23134525750,38950,38950,38950,38950,0
|
|
20240215,173100,23134525750,38950,38950,38950,38950,0
|
|
20240215,173000,23134525750,38950,38950,38950,38950,0
|
|
20240215,172900,23134525750,38950,38950,38950,38950,0
|
|
20240215,172800,23134525750,38950,38950,38950,38950,0
|
|
20240215,172700,23134525750,38950,38950,38950,38950,0
|
|
20240215,172600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,172500,23134525750,38950,38950,38950,38950,0
|
|
20240215,172400,23134525750,38950,38950,38950,38950,0
|
|
20240215,172300,23134525750,38950,38950,38950,38950,0
|
|
20240215,172200,23134525750,38950,38950,38950,38950,0
|
|
20240215,172100,23134525750,38950,38950,38950,38950,0
|
|
20240215,172000,23134525750,38950,38950,38950,38950,0
|
|
20240215,171900,23134525750,38950,38950,38950,38950,0
|
|
20240215,171800,23134525750,38950,38950,38950,38950,0
|
|
20240215,171700,23134525750,38950,38950,38950,38950,0
|
|
20240215,171600,23134525750,38950,38950,38950,38950,0
|
|
20240215,171500,23134525750,38950,38950,38950,38950,0
|
|
20240215,171400,23134525750,38950,38950,38950,38950,0
|
|
20240215,171300,23134525750,38950,38950,38950,38950,0
|
|
20240215,171200,23134525750,38950,38950,38950,38950,0
|
|
20240215,171100,23134525750,38950,38950,38950,38950,0
|
|
20240215,171000,23134525750,38950,38950,38950,38950,0
|
|
20240215,170900,23134525750,38950,38950,38950,38950,0
|
|
20240215,170800,23134525750,38950,38950,38950,38950,0
|
|
20240215,170700,23134525750,38950,38950,38950,38950,0
|
|
20240215,170600,23134525750,38950,38950,38950,38950,0
|
|
20240215,170500,23134525750,38950,38950,38950,38950,0
|
|
20240215,170400,23134525750,38950,38950,38950,38950,0
|
|
20240215,170300,23134525750,38950,38950,38950,38950,0
|
|
20240215,170200,23134525750,38950,38950,38950,38950,0
|
|
20240215,170100,23134525750,38950,38950,38950,38950,0
|
|
20240215,170000,23134525750,38950,38950,38950,38950,0
|
|
20240215,165900,23134525750,38950,38950,38950,38950,0
|
|
20240215,165800,23134525750,38950,38950,38950,38950,0
|
|
20240215,165700,23134525750,38950,38950,38950,38950,0
|
|
20240215,165600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,165500,23134525750,38950,38950,38950,38950,0
|
|
20240215,165400,23134525750,38950,38950,38950,38950,0
|
|
20240215,165300,23134525750,38950,38950,38950,38950,0
|
|
20240215,165200,23134525750,38950,38950,38950,38950,0
|
|
20240215,165100,23134525750,38950,38950,38950,38950,0
|
|
20240215,165000,23134525750,38950,38950,38950,38950,0
|
|
20240215,164900,23134525750,38950,38950,38950,38950,0
|
|
20240215,164800,23134525750,38950,38950,38950,38950,0
|
|
20240215,164700,23134525750,38950,38950,38950,38950,0
|
|
20240215,164600,23134525750,38950,38950,38950,38950,0
|
|
20240215,164500,23134525750,38950,38950,38950,38950,0
|
|
20240215,164400,23134525750,38950,38950,38950,38950,0
|
|
20240215,164300,23134525750,38950,38950,38950,38950,0
|
|
20240215,164200,23134525750,38950,38950,38950,38950,0
|
|
20240215,164100,23134525750,38950,38950,38950,38950,0
|
|
20240215,164000,23134525750,38950,38950,38950,38950,0
|
|
20240215,163900,23134525750,38950,38950,38950,38950,0
|
|
20240215,163800,23134525750,38950,38950,38950,38950,0
|
|
20240215,163700,23134525750,38950,38950,38950,38950,0
|
|
20240215,163600,23134525750,38950,38950,38950,38950,0
|
|
20240215,163500,23134525750,38950,38950,38950,38950,0
|
|
20240215,163400,23134525750,38950,38950,38950,38950,0
|
|
20240215,163300,23134525750,38950,38950,38950,38950,0
|
|
20240215,163200,23134525750,38950,38950,38950,38950,0
|
|
20240215,163100,23134525750,38950,38950,38950,38950,0
|
|
20240215,163000,23134525750,38950,38950,38950,38950,0
|
|
20240215,162900,23134525750,38950,38950,38950,38950,0
|
|
20240215,162800,23134525750,38950,38950,38950,38950,0
|
|
20240215,162700,23134525750,38950,38950,38950,38950,0
|
|
20240215,162600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,162500,23134525750,38950,38950,38950,38950,0
|
|
20240215,162400,23134525750,38950,38950,38950,38950,0
|
|
20240215,162300,23134525750,38950,38950,38950,38950,0
|
|
20240215,162200,23134525750,38950,38950,38950,38950,0
|
|
20240215,162100,23134525750,38950,38950,38950,38950,0
|
|
20240215,162000,23134525750,38950,38950,38950,38950,0
|
|
20240215,161900,23134525750,38950,38950,38950,38950,0
|
|
20240215,161800,23134525750,38950,38950,38950,38950,0
|
|
20240215,161700,23134525750,38950,38950,38950,38950,0
|
|
20240215,161600,23134525750,38950,38950,38950,38950,0
|
|
20240215,161500,23134525750,38950,38950,38950,38950,0
|
|
20240215,161400,23134525750,38950,38950,38950,38950,0
|
|
20240215,161300,23134525750,38950,38950,38950,38950,0
|
|
20240215,161200,23134525750,38950,38950,38950,38950,0
|
|
20240215,161100,23134525750,38950,38950,38950,38950,0
|
|
20240215,161000,23134525750,38950,38950,38950,38950,0
|
|
20240215,160900,23134525750,38950,38950,38950,38950,0
|
|
20240215,160800,23134525750,38950,38950,38950,38950,0
|
|
20240215,160700,23134525750,38950,38950,38950,38950,0
|
|
20240215,160600,23134525750,38950,38950,38950,38950,0
|
|
20240215,160500,23134525750,38950,38950,38950,38950,0
|
|
20240215,160400,23134525750,38950,38950,38950,38950,0
|
|
20240215,160300,23134525750,38950,38950,38950,38950,0
|
|
20240215,160200,23134525750,38950,38950,38950,38950,0
|
|
20240215,160100,23134525750,38950,38950,38950,38950,0
|
|
20240215,160000,23134525750,38950,38950,38950,38950,0
|
|
20240215,155900,23134525750,38950,38950,38950,38950,0
|
|
20240215,155800,23134525750,38950,38950,38950,38950,0
|
|
20240215,155700,23134525750,38950,38950,38950,38950,0
|
|
20240215,155600,23134525750,38950,38950,38950,38950,6371
|
|
20240215,155500,23134525750,38950,38950,38950,38950,0
|
|
20240215,155400,23134525750,38950,38950,38950,38950,0
|
|
20240215,155300,23134525750,38950,38950,38950,38950,0
|
|
20240215,155200,23134525750,38950,38950,38950,38950,0
|
|
20240215,155100,23134525750,38950,38950,38950,38950,0
|
|
20240215,155000,23134525750,38950,38950,38950,38950,0
|
|
20240215,154900,23134525750,38950,38950,38950,38950,0
|
|
20240215,154800,23134525750,38950,38950,38950,38950,0
|
|
20240215,154700,23134525750,38950,38950,38950,38950,0
|
|
20240215,154600,23134525750,38950,38950,38950,38950,0
|
|
20240215,154500,23134525750,38950,38950,38950,38950,0
|
|
20240215,154400,23134525750,38950,38950,38950,38950,0
|
|
20240215,154300,23134525750,38950,38950,38950,38950,0
|
|
20240215,154200,23134525750,38950,38950,38950,38950,0
|
|
20240215,154100,23134525750,38950,38950,38950,38950,0
|
|
20240215,154000,23134525750,38950,38950,38950,38950,0
|
|
20240215,153900,23134525750,38950,38950,38950,38950,0
|
|
20240215,153800,23134525750,38950,38950,38950,38950,0
|
|
20240215,153700,23134525750,38950,38950,38950,38950,0
|
|
20240215,153600,23134525750,38950,38950,38950,38950,0
|
|
20240215,153500,23134525750,38950,38950,38950,38950,0
|
|
20240215,153400,23134525750,38950,38950,38950,38950,0
|
|
20240215,153300,23134525750,38950,38950,38950,38950,0
|
|
20240215,153200,23134525750,38950,38950,38950,38950,0
|
|
20240215,153100,23134525750,38950,38950,38950,38950,0
|
|
20240215,153000,23134525750,38950,38950,38950,38950,6371
|
|
20240215,152900,22886375300,38950,38950,38950,38950,0
|
|
20240215,152800,22886375300,38950,38950,38950,38950,0
|
|
20240215,152700,22886375300,38950,38950,38950,38950,0
|
|
20240215,152600,22886375300,38950,38950,38950,38950,0
|
|
20240215,152500,22886375300,38950,38950,38950,38950,0
|
|
20240215,152400,22886375300,38950,38950,38950,38950,0
|
|
20240215,152300,22886375300,38950,38950,38950,38950,0
|
|
20240215,152200,22886375300,38950,38950,38950,38950,0
|
|
20240215,152100,22886375300,38950,38950,38950,38950,0
|
|
20240215,152000,22886375300,38950,38950,38950,38950,0
|
|
20240215,151900,22886375300,38950,38850,38950,38850,1665
|
|
20240215,151800,22821659300,38850,38900,38900,38850,347
|
|
20240215,151700,22808164400,38850,38850,38900,38850,237
|
|
20240215,151600,22798947450,38900,38900,38950,38850,230
|
|
20240215,151500,22790001000,38950,38950,38950,38850,241
|
|
20240215,151400,22780619950,38900,38900,38950,38850,413
|
|
20240215,151300,22764552050,38950,38950,39000,38950,196
|
|
20240215,151200,22756916350,38950,38950,39000,38950,117
|
|
20240215,151100,22752353850,39000,38950,39000,38950,548
|
|
20240215,151000,22730991900,38900,38850,38900,38850,442
|
|
20240215,150900,22713804050,38850,38850,38900,38850,1371
|
|
20240215,150800,22660531050,38850,38950,38950,38850,1340
|
|
20240215,150700,22608404500,38950,38950,38950,38900,332
|
|
20240215,150600,22595477150,38950,39000,39000,38900,457
|
|
20240215,150500,22577683800,38950,38950,38950,38950,809
|
|
20240215,150400,22546173250,38950,38950,38950,38900,485
|
|
20240215,150300,22527283000,38950,38950,39000,38900,499
|
|
20240215,150200,22507852750,38950,39100,39100,38950,3853
|
|
20240215,150100,22357442600,39100,39200,39200,39100,667
|
|
20240215,150000,22331315750,39200,39300,39300,39200,112
|
|
20240215,145900,22326919650,39200,39300,39300,39200,77
|
|
20240215,145800,22323894650,39300,39200,39300,39200,373
|
|
20240215,145700,22309258850,39200,39150,39200,39150,582
|
|
20240215,145600,22286465500,39200,39200,39300,39150,258
|
|
20240215,145500,22276351900,39200,39200,39200,39200,198
|
|
20240215,145400,22268590300,39250,39250,39300,39200,45
|
|
20240215,145300,22266822450,39250,39250,39250,39200,306
|
|
20240215,145200,22254812000,39200,39250,39250,39200,310
|
|
20240215,145100,22242658400,39200,39200,39200,39150,450
|
|
20240215,145000,22225024500,39150,39200,39200,39100,407
|
|
20240215,144900,22209086000,39200,39150,39200,39150,177
|
|
20240215,144800,22202153750,39200,39200,39200,39200,377
|
|
20240215,144700,22187375350,39100,39150,39200,39100,419
|
|
20240215,144600,22170969650,39150,39200,39200,39150,193
|
|
20240215,144500,22163411050,39200,39150,39200,39150,169
|
|
20240215,144400,22156787750,39200,39200,39200,39150,93
|
|
20240215,144300,22153145550,39200,39200,39200,39200,145
|
|
20240215,144200,22147461550,39200,39200,39200,39100,46
|
|
20240215,144100,22145658750,39200,39100,39200,39100,4
|
|
20240215,144000,22145502250,39100,39100,39200,39100,196
|
|
20240215,143900,22137827800,39150,39050,39150,39050,70
|
|
20240215,143800,22135091200,39050,39100,39100,39050,344
|
|
20240215,143700,22121646800,39000,39100,39100,39000,194
|
|
20240215,143600,22114067000,39150,39100,39150,39000,510
|
|
20240215,143500,22094131000,39100,39200,39200,39000,2765
|
|
20240215,143400,21986102400,39250,39200,39250,39200,82
|
|
20240215,143300,21982886950,39150,39100,39200,39100,694
|
|
20240215,143200,21955726100,39150,39250,39250,39000,1623
|
|
20240215,143100,21892304900,39200,39200,39250,39150,220
|
|
20240215,143000,21883677650,39200,39200,39250,39200,493
|
|
20240215,142900,21864349550,39200,39200,39200,39100,302
|
|
20240215,142800,21852513900,39150,39100,39150,39100,217
|
|
20240215,142700,21844023350,39100,39100,39100,39100,118
|
|
20240215,142600,21839409550,39150,39100,39150,39050,1094
|
|
20240215,142500,21796652650,39100,39150,39150,39100,734
|
|
20240215,142400,21767923300,39150,39200,39200,39150,156
|
|
20240215,142300,21761812150,39150,39100,39150,39100,179
|
|
20240215,142200,21754804850,39100,39150,39150,39100,218
|
|
20240215,142100,21746277750,39150,39100,39150,39100,217
|
|
20240215,142000,21737791450,39150,39150,39200,39100,474
|
|
20240215,141900,21719257300,39100,39200,39200,39100,217
|
|
20240215,141800,21710761900,39150,39100,39150,39100,79
|
|
20240215,141700,21707672450,39100,39150,39250,39100,425
|
|
20240215,141600,21691024650,39100,39100,39150,39100,164
|
|
20240215,141500,21684610200,39100,39050,39100,39000,793
|
|
20240215,141400,21653639900,39050,39250,39250,39000,5385
|
|
20240215,141300,21443193800,39200,39200,39200,39200,26
|
|
20240215,141200,21442174600,39200,39200,39250,39200,95
|
|
20240215,141100,21438448950,39200,39350,39350,39200,632
|
|
20240215,141000,21413661050,39350,39350,39350,39300,270
|
|
20240215,140900,21403046900,39350,39300,39350,39300,102
|
|
20240215,140800,21399033650,39300,39300,39300,39300,293
|
|
20240215,140700,21387518750,39300,39300,39300,39250,127
|
|
20240215,140600,21382529200,39300,39200,39300,39200,281
|
|
20240215,140500,21371505150,39200,39150,39200,39150,258
|
|
20240215,140400,21361397700,39150,39200,39200,39150,356
|
|
20240215,140300,21347458850,39200,39200,39200,39150,463
|
|
20240215,140200,21329324700,39150,39100,39200,39100,689
|
|
20240215,140100,21302365550,39100,39100,39150,39100,200
|
|
20240215,140000,21294541450,39150,39150,39150,39150,599
|
|
20240215,135900,21271090600,39150,39200,39200,39150,578
|
|
20240215,135800,21248458800,39200,39300,39300,39200,2510
|
|
20240215,135700,21149979750,39300,39300,39300,39300,359
|
|
20240215,135600,21135871050,39350,39350,39350,39300,113
|
|
20240215,135500,21131424700,39350,39300,39350,39300,107
|
|
20240215,135400,21127219250,39300,39300,39300,39300,176
|
|
20240215,135300,21120302450,39300,39250,39300,39250,1052
|
|
20240215,135200,21079010750,39250,39300,39300,39250,72
|
|
20240215,135100,21076181450,39300,39250,39300,39250,307
|
|
20240215,135000,21064127150,39250,39300,39300,39250,223
|
|
20240215,134900,21055370550,39300,39250,39300,39250,95
|
|
20240215,134800,21051639150,39250,39350,39350,39250,368
|
|
20240215,134700,21037182750,39350,39350,39350,39350,36
|
|
20240215,134600,21035766150,39250,39350,39400,39250,822
|
|
20240215,134500,21003435700,39350,39400,39400,39350,184
|
|
20240215,134400,20996195250,39400,39350,39400,39350,36
|
|
20240215,134300,20994777050,39350,39300,39350,39300,81
|
|
20240215,134200,20991591450,39300,39300,39300,39250,718
|
|
20240215,134100,20963384950,39300,39350,39350,39300,1429
|
|
20240215,134000,20907207200,39350,39500,39500,39350,476
|
|
20240215,133900,20888442300,39500,39450,39500,39450,23
|
|
20240215,133800,20887534800,39550,39550,39550,39450,137
|
|
20240215,133700,20882122450,39550,39550,39550,39450,41
|
|
20240215,133600,20880501500,39500,39550,39550,39500,498
|
|
20240215,133500,20860827200,39550,39550,39650,39550,337
|
|
20240215,133400,20847495650,39650,39650,39650,39550,220
|
|
20240215,133300,20838794250,39650,39600,39650,39550,217
|
|
20240215,133200,20830208850,39600,39700,39700,39600,64
|
|
20240215,133100,20827672950,39550,39500,39750,39500,1689
|
|
20240215,133000,20760659550,39500,39450,39500,39450,400
|
|
20240215,132900,20744877950,39450,39400,39500,39350,239
|
|
20240215,132800,20735464350,39400,39400,39500,39400,182
|
|
20240215,132700,20728282100,39450,39350,39500,39350,136
|
|
20240215,132600,20722918250,39350,39400,39400,39350,165
|
|
20240215,132500,20716417300,39350,39400,39400,39350,14
|
|
20240215,132400,20715865750,39350,39350,39350,39350,20
|
|
20240215,132300,20715078750,39400,39400,39400,39400,62
|
|
20240215,132200,20712635950,39400,39400,39400,39350,315
|
|
20240215,132100,20700234450,39450,39350,39450,39350,186
|
|
20240215,132000,20692904100,39300,39350,39350,39300,245
|
|
20240215,131900,20683275500,39350,39300,39350,39300,682
|
|
20240215,131800,20656441300,39350,39350,39350,39350,264
|
|
20240215,131700,20646052900,39350,39350,39350,39350,32
|
|
20240215,131600,20644793700,39300,39300,39300,39300,89
|
|
20240215,131500,20641296000,39300,39350,39350,39300,153
|
|
20240215,131400,20635283000,39350,39300,39350,39300,344
|
|
20240215,131300,20621762600,39300,39300,39300,39300,166
|
|
20240215,131200,20615238800,39300,39300,39300,39250,988
|
|
20240215,131100,20576436050,39350,39350,39350,39350,9
|
|
20240215,131000,20576081900,39350,39300,39350,39300,215
|
|
20240215,130900,20567622250,39300,39250,39300,39250,443
|
|
20240215,130800,20550213500,39300,39300,39300,39250,807
|
|
20240215,130700,20518527550,39300,39250,39300,39250,510
|
|
20240215,130600,20498492500,39300,39300,39400,39300,946
|
|
20240215,130500,20461314400,39300,39450,39450,39300,1723
|
|
20240215,130400,20393494700,39550,39550,39550,39550,67
|
|
20240215,130300,20390844850,39550,39450,39550,39450,458
|
|
20240215,130200,20372773450,39500,39550,39550,39500,580
|
|
20240215,130100,20349863400,39550,39550,39550,39550,49
|
|
20240215,130000,20347925450,39600,39600,39600,39550,400
|
|
20240215,125900,20332096850,39600,39650,39700,39600,739
|
|
20240215,125800,20302768700,39600,39700,39700,39600,880
|
|
20240215,125700,20267913300,39700,39550,39700,39550,202
|
|
20240215,125600,20259914000,39550,39650,39650,39550,95
|
|
20240215,125500,20256148400,39550,39600,39700,39550,459
|
|
20240215,125400,20237986900,39650,39550,39650,39550,167
|
|
20240215,125300,20231376550,39550,39600,39650,39550,207
|
|
20240215,125200,20223179000,39600,39500,39600,39450,2172
|
|
20240215,125100,20137383100,39500,39450,39500,39450,1070
|
|
20240215,125000,20095127550,39400,39450,39450,39400,341
|
|
20240215,124900,20081691600,39450,39450,39450,39400,238
|
|
20240215,124800,20072305300,39450,39350,39450,39350,338
|
|
20240215,124700,20058990450,39350,39350,39400,39350,202
|
|
20240215,124600,20051041700,39400,39400,39400,39350,319
|
|
20240215,124500,20038476900,39400,39400,39400,39400,208
|
|
20240215,124400,20030281700,39350,39350,39400,39350,1162
|
|
20240215,124300,19984540250,39350,39400,39400,39350,975
|
|
20240215,124200,19946172550,39400,39450,39450,39400,1508
|
|
20240215,124100,19886712150,39500,39600,39600,39500,2774
|
|
20240215,124000,19777043750,39600,39650,39650,39600,179
|
|
20240215,123900,19769953050,39700,39600,39700,39600,102
|
|
20240215,123800,19765908250,39600,39600,39600,39550,489
|
|
20240215,123700,19746551300,39600,39600,39750,39600,67
|
|
20240215,123600,19743894600,39650,39750,39750,39650,412
|
|
20240215,123500,19727546400,39800,39750,39800,39750,166
|
|
20240215,123400,19720942950,39750,39750,39800,39750,1394
|
|
20240215,123300,19665508150,39700,39600,39700,39600,394
|
|
20240215,123200,19649872000,39550,39600,39600,39550,508
|
|
20240215,123100,19629759750,39650,39650,39650,39600,615
|
|
20240215,123000,19605387350,39700,39650,39700,39650,102
|
|
20240215,122900,19601339150,39650,39650,39700,39650,211
|
|
20240215,122800,19592965500,39700,39650,39700,39650,122
|
|
20240215,122700,19588122300,39650,39650,39650,39650,59
|
|
20240215,122600,19585782950,39650,39700,39750,39650,74
|
|
20240215,122500,19582845150,39700,39650,39700,39650,115
|
|
20240215,122400,19578281450,39700,39650,39700,39650,260
|
|
20240215,122300,19567966750,39750,39650,39750,39600,748
|
|
20240215,122200,19538251000,39700,39650,39700,39600,195
|
|
20240215,122100,19530519500,39700,39700,39700,39600,352
|
|
20240215,122000,19516557800,39700,39650,39750,39650,181
|
|
20240215,121900,19509372400,39700,39650,39700,39650,225
|
|
20240215,121800,19500440800,39700,39600,39700,39600,373
|
|
20240215,121700,19485655000,39650,39600,39650,39600,122
|
|
20240215,121600,19480820750,39600,39650,39650,39550,868
|
|
20240215,121500,19446434000,39650,39650,39650,39600,126
|
|
20240215,121400,19441439250,39650,39600,39700,39550,153
|
|
20240215,121300,19435378650,39600,39700,39750,39600,552
|
|
20240215,121200,19413482850,39700,39700,39750,39700,216
|
|
20240215,121100,19404898150,39750,39750,39750,39700,166
|
|
20240215,121000,19398299750,39750,39650,39750,39650,99
|
|
20240215,120900,19394374300,39650,39600,39650,39600,156
|
|
20240215,120800,19388195100,39600,39650,39650,39550,994
|
|
20240215,120700,19348820300,39650,39600,39750,39600,978
|
|
20240215,120600,19310026650,39600,39600,39600,39500,3239
|
|
20240215,120500,19181964850,39600,39700,39700,39550,1374
|
|
20240215,120400,19127532950,39700,39750,39750,39650,955
|
|
20240215,120300,19089617250,39750,39750,39800,39750,178
|
|
20240215,120200,19082541450,39800,39800,39800,39750,255
|
|
20240215,120100,19072396000,39800,39800,39850,39750,199
|
|
20240215,120000,19064481450,39800,39900,39900,39800,75
|
|
20240215,115900,19061492200,39900,39800,39950,39750,1054
|
|
20240215,115800,19019523750,39800,39800,39850,39800,1041
|
|
20240215,115700,18978089950,39850,40000,40050,39800,2044
|
|
20240215,115600,18896514050,40050,40050,40100,40000,787
|
|
20240215,115500,18864989800,40050,40000,40050,40000,632
|
|
20240215,115400,18839692850,40050,40000,40050,39950,808
|
|
20240215,115300,18807348800,40000,40000,40050,40000,773
|
|
20240215,115200,18776399300,40000,39950,40050,39950,697
|
|
20240215,115100,18748539950,40000,39950,40000,39850,369
|
|
20240215,115000,18733805500,39900,40050,40050,39900,920
|
|
20240215,114900,18697001250,40050,40150,40200,40050,929
|
|
20240215,114800,18659725450,40150,40150,40200,40100,557
|
|
20240215,114700,18637359100,40150,40100,40200,40050,1283
|
|
20240215,114600,18585833700,40200,40250,40300,40100,3369
|
|
20240215,114500,18450326000,40300,40100,40300,40100,7367
|
|
20240215,114400,18154129100,40100,40050,40150,40050,1809
|
|
20240215,114300,18081566950,40050,39900,40100,39900,6514
|
|
20240215,114200,17820944950,39850,39850,39900,39850,731
|
|
20240215,114100,17791814500,39850,39800,39850,39800,364
|
|
20240215,114000,17777327150,39750,39800,39800,39750,693
|
|
20240215,113900,17749753550,39800,39850,39850,39800,698
|
|
20240215,113800,17721952050,39850,39800,39850,39800,64
|
|
20240215,113700,17719404400,39850,39800,39850,39800,612
|
|
20240215,113600,17695046450,39900,39900,39900,39800,464
|
|
20240215,113500,17676577050,39900,39900,39900,39850,180
|
|
20240215,113400,17669401000,39850,39900,39950,39850,368
|
|
20240215,113300,17654727300,39900,39900,39900,39850,146
|
|
20240215,113200,17648902250,39900,39900,39900,39850,568
|
|
20240215,113100,17626243600,39900,39900,39900,39850,707
|
|
20240215,113000,17598051050,39900,39850,39900,39850,1137
|
|
20240215,112900,17552686300,39850,39850,39900,39850,384
|
|
20240215,112800,17537383850,39850,39800,39850,39800,666
|
|
20240215,112700,17510844250,39850,39900,39900,39850,369
|
|
20240215,112600,17496138200,39900,39800,39900,39800,1200
|
|
20240215,112500,17448336100,39800,39800,39850,39750,504
|
|
20240215,112400,17428277800,39750,39750,39750,39750,68
|
|
20240215,112300,17425574800,39750,39800,39800,39700,221
|
|
20240215,112200,17416788150,39800,39850,39850,39800,373
|
|
20240215,112100,17401942050,39850,39850,39850,39800,271
|
|
20240215,112000,17391145200,39850,39750,39850,39750,276
|
|
20240215,111900,17380166450,39700,39750,39750,39700,73
|
|
20240215,111800,17377265300,39750,39750,39750,39750,100
|
|
20240215,111700,17373290300,39750,39750,39750,39700,136
|
|
20240215,111600,17367885050,39750,39750,39800,39750,454
|
|
20240215,111500,17349833650,39750,39800,39800,39750,256
|
|
20240215,111400,17339657150,39750,39750,39750,39750,816
|
|
20240215,111300,17307221150,39750,39850,39850,39750,176
|
|
20240215,111200,17300224550,39850,39900,39900,39750,296
|
|
20240215,111100,17288437750,39900,39950,39950,39850,1680
|
|
20240215,111000,17221479800,39900,39950,40000,39850,1421
|
|
20240215,110900,17164754350,39950,39850,39950,39850,2160
|
|
20240215,110800,17078500250,39850,39550,39850,39500,2035
|
|
20240215,110700,16997644000,39550,39600,39600,39550,128
|
|
20240215,110600,16992579800,39600,39600,39650,39550,123
|
|
20240215,110500,16987708150,39600,39600,39650,39600,125
|
|
20240215,110400,16982756400,39600,39550,39600,39500,273
|
|
20240215,110300,16971957900,39500,39550,39550,39500,43
|
|
20240215,110200,16970258850,39550,39550,39550,39550,162
|
|
20240215,110100,16963851750,39550,39550,39550,39550,348
|
|
20240215,110000,16950088350,39550,39450,39550,39450,250
|
|
20240215,105900,16940201100,39450,39500,39550,39450,1404
|
|
20240215,105800,16884797350,39500,39500,39550,39500,658
|
|
20240215,105700,16858778000,39450,39400,39450,39350,789
|
|
20240215,105600,16827687800,39400,39400,39400,39350,195
|
|
20240215,105500,16820007350,39450,39300,39450,39300,169
|
|
20240215,105400,16813357800,39250,39250,39250,39200,1400
|
|
20240215,105300,16758457000,39250,39500,39500,39200,2918
|
|
20240215,105200,16643812750,39400,39550,39550,39400,311
|
|
20240215,105100,16631547850,39450,39550,39550,39450,757
|
|
20240215,105000,16601665550,39550,39700,39700,39550,311
|
|
20240215,104900,16589346650,39700,39700,39750,39700,831
|
|
20240215,104800,16556347900,39700,39600,39700,39600,449
|
|
20240215,104700,16538524300,39600,39600,39650,39600,65
|
|
20240215,104600,16535950200,39600,39550,39650,39550,302
|
|
20240215,104500,16523985650,39500,39600,39700,39500,2228
|
|
20240215,104400,16435797050,39550,39650,39650,39550,1422
|
|
20240215,104300,16379544650,39550,39600,39650,39550,319
|
|
20240215,104200,16366912600,39600,39700,39700,39600,248
|
|
20240215,104100,16357079400,39700,39800,39800,39650,688
|
|
20240215,104000,16329761550,39750,40000,40050,39750,2711
|
|
20240215,103900,16221661550,40050,39900,40100,39900,2507
|
|
20240215,103800,16121302700,39850,40000,40150,39850,5246
|
|
20240215,103700,15911377100,40000,39800,40100,39750,10136
|
|
20240215,103600,15506566850,39850,39650,39850,39650,2821
|
|
20240215,103500,15394448350,39700,39500,39700,39400,626
|
|
20240215,103400,15369675800,39550,39100,39550,39100,2447
|
|
20240215,103300,15273268450,39100,39300,39300,39100,611
|
|
20240215,103200,15249333150,39350,39250,39450,39250,743
|
|
20240215,103100,15220067000,39250,39350,39350,39250,354
|
|
20240215,103000,15206150450,39350,39300,39400,39300,284
|
|
20240215,102900,15194979800,39350,39300,39350,39300,78
|
|
20240215,102800,15191913600,39350,39400,39400,39300,197
|
|
20240215,102700,15184170050,39450,39250,39450,39250,1275
|
|
20240215,102600,15134019850,39300,39100,39300,39100,408
|
|
20240215,102500,15118039800,39150,39150,39200,39100,606
|
|
20240215,102400,15094320200,39200,39300,39300,39200,420
|
|
20240215,102300,15077835300,39300,39200,39300,39200,1371
|
|
20240215,102200,15024017450,39200,39050,39200,39050,492
|
|
20240215,102100,15004771250,39100,39100,39150,38950,1803
|
|
20240215,102000,14934419700,39100,39150,39150,39100,38
|
|
20240215,101900,14932933850,39150,39050,39150,38950,1079
|
|
20240215,101800,14890818450,39000,39050,39100,38950,1081
|
|
20240215,101700,14848662950,39050,39050,39100,38900,2169
|
|
20240215,101600,14764102250,39150,39100,39200,39000,5065
|
|
20240215,101500,14566504800,39100,39000,39150,39000,1443
|
|
20240215,101400,14510153650,39000,39200,39300,39000,2963
|
|
20240215,101300,14394295350,39150,39300,39300,39050,8853
|
|
20240215,101200,14047689450,39300,39400,39400,39250,1426
|
|
20240215,101100,13991638650,39400,39550,39550,39350,3083
|
|
20240215,101000,13870161150,39600,39550,39650,39500,706
|
|
20240215,100900,13842230400,39550,39650,39650,39500,2807
|
|
20240215,100800,13731157100,39650,39700,39750,39650,1207
|
|
20240215,100700,13683248450,39700,39900,39900,39650,1747
|
|
20240215,100600,13613788800,39800,40000,40000,39800,1011
|
|
20240215,100500,13573457100,39950,40000,40050,39900,3134
|
|
20240215,100400,13448171850,39950,40000,40100,39950,1293
|
|
20240215,100300,13396452300,40000,39950,40000,39800,1771
|
|
20240215,100200,13325877700,39950,40050,40250,39850,7793
|
|
20240215,100100,13013567550,40050,40200,40300,40050,8950
|
|
20240215,100000,12653725850,40200,39900,40200,39850,12173
|
|
20240215,095900,12165850050,39900,40000,40000,39850,1802
|
|
20240215,095800,12093938450,39950,39850,39950,39850,3698
|
|
20240215,095700,11946297650,39850,39600,40000,39600,5679
|
|
20240215,095600,11719884300,39600,39500,39700,39450,489
|
|
20240215,095500,11700548200,39500,39450,39550,39400,971
|
|
20240215,095400,11662242650,39500,39550,39600,39450,1227
|
|
20240215,095300,11613759350,39600,39650,39750,39600,941
|
|
20240215,095200,11576459850,39650,39700,39800,39650,1324
|
|
20240215,095100,11523855350,39700,39750,39800,39700,1136
|
|
20240215,095000,11478709450,39850,39800,39900,39750,1734
|
|
20240215,094900,11409651850,39800,39700,39900,39700,5341
|
|
20240215,094800,11197054600,39700,39400,39750,39400,4171
|
|
20240215,094700,11031857300,39450,39450,39500,39350,1859
|
|
20240215,094600,10958501000,39500,39250,39550,39250,4040
|
|
20240215,094500,10799572800,39250,39200,39250,39150,901
|
|
20240215,094400,10764246150,39250,39400,39450,39250,1075
|
|
20240215,094300,10721956200,39400,39300,39400,39300,710
|
|
20240215,094200,10694020400,39300,39250,39300,39250,903
|
|
20240215,094100,10658559150,39250,39200,39300,39200,537
|
|
20240215,094000,10637493300,39200,39200,39250,39150,960
|
|
20240215,093900,10599859550,39200,39150,39250,39100,766
|
|
20240215,093800,10569853700,39100,39150,39200,39100,2271
|
|
20240215,093700,10480958000,39150,39200,39200,39100,1467
|
|
20240215,093600,10423512900,39250,39350,39350,39250,2877
|
|
20240215,093500,10310430150,39500,39400,39600,39400,1590
|
|
20240215,093400,10247740300,39450,39350,39500,39300,3490
|
|
20240215,093300,10110117050,39300,39200,39300,39150,1015
|
|
20240215,093200,10070286500,39200,39200,39250,39150,1144
|
|
20240215,093100,10025450300,39200,39100,39250,39100,1168
|
|
20240215,093000,9979694000,39100,39150,39150,39050,2040
|
|
20240215,092900,9899917800,39150,39300,39350,39000,5244
|
|
20240215,092800,9694588900,39250,39300,39400,39250,948
|
|
20240215,092700,9657352750,39300,39400,39400,39250,1884
|
|
20240215,092600,9583261250,39250,39300,39400,39150,9633
|
|
20240215,092500,9205670600,39300,39450,39500,39300,3420
|
|
20240215,092400,9070948100,39550,39550,39650,39400,2591
|
|
20240215,092300,8968581600,39550,39450,39600,39400,2981
|
|
20240215,092200,8850899150,39400,39450,39500,39400,1787
|
|
20240215,092100,8780431400,39450,39800,39800,39450,3725
|
|
20240215,092000,8633082050,39800,39700,39850,39600,3466
|
|
20240215,091900,8495326100,39700,39950,40100,39650,14592
|
|
20240215,091800,7911976950,40000,39850,40000,39850,6043
|
|
20240215,091700,7670535100,39850,39500,39950,39500,6506
|
|
20240215,091600,7411603400,39500,39550,39650,39450,2140
|
|
20240215,091500,7326986850,39550,39550,39600,39300,5303
|
|
20240215,091400,7117795700,39550,39800,39850,39450,4327
|
|
20240215,091300,6946429250,39800,39850,40200,39750,8221
|
|
20240215,091200,6617809450,40000,40150,40250,39800,14347
|
|
20240215,091100,6042511650,40150,39750,40200,39700,17265
|
|
20240215,091000,5352156800,39750,39850,39900,39450,5568
|
|
20240215,090900,5131065750,39800,39750,39950,39750,5303
|
|
20240215,090800,4919745350,39900,39550,39950,39400,17499
|
|
20240215,090700,4225546650,39550,39450,39550,39300,5010
|
|
20240215,090600,4027997400,39550,39300,39600,39150,16533
|
|
20240215,090500,3375808200,39300,39250,39400,39000,5993
|
|
20240215,090400,3140676500,39150,39350,39350,39000,6070
|
|
20240215,090300,2902656200,39350,39050,39500,38750,20466
|
|
20240215,090200,2098398800,39050,38450,39350,38350,24607
|
|
20240215,090100,1138595450,38350,38350,38550,38300,7891
|
|
20240215,090000,835163650,38450,38650,38650,38250,21638
|