720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,205700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,205600,10169758500,37500,37500,37500,37500,0
|
|
20240216,205500,10169758500,37500,37500,37500,37500,0
|
|
20240216,205400,10169758500,37500,37500,37500,37500,0
|
|
20240216,205300,10169758500,37500,37500,37500,37500,0
|
|
20240216,205200,10169758500,37500,37500,37500,37500,0
|
|
20240216,205100,10169758500,37500,37500,37500,37500,0
|
|
20240216,205000,10169758500,37500,37500,37500,37500,0
|
|
20240216,204900,10169758500,37500,37500,37500,37500,0
|
|
20240216,204800,10169758500,37500,37500,37500,37500,0
|
|
20240216,204700,10169758500,37500,37500,37500,37500,0
|
|
20240216,204600,10169758500,37500,37500,37500,37500,0
|
|
20240216,204500,10169758500,37500,37500,37500,37500,0
|
|
20240216,204400,10169758500,37500,37500,37500,37500,0
|
|
20240216,204300,10169758500,37500,37500,37500,37500,0
|
|
20240216,204200,10169758500,37500,37500,37500,37500,0
|
|
20240216,204100,10169758500,37500,37500,37500,37500,0
|
|
20240216,204000,10169758500,37500,37500,37500,37500,0
|
|
20240216,203900,10169758500,37500,37500,37500,37500,0
|
|
20240216,203800,10169758500,37500,37500,37500,37500,0
|
|
20240216,203700,10169758500,37500,37500,37500,37500,0
|
|
20240216,203600,10169758500,37500,37500,37500,37500,0
|
|
20240216,203500,10169758500,37500,37500,37500,37500,0
|
|
20240216,203400,10169758500,37500,37500,37500,37500,0
|
|
20240216,203300,10169758500,37500,37500,37500,37500,0
|
|
20240216,203200,10169758500,37500,37500,37500,37500,0
|
|
20240216,203100,10169758500,37500,37500,37500,37500,0
|
|
20240216,203000,10169758500,37500,37500,37500,37500,0
|
|
20240216,202900,10169758500,37500,37500,37500,37500,0
|
|
20240216,202800,10169758500,37500,37500,37500,37500,0
|
|
20240216,202700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,202600,10169758500,37500,37500,37500,37500,0
|
|
20240216,202500,10169758500,37500,37500,37500,37500,0
|
|
20240216,202400,10169758500,37500,37500,37500,37500,0
|
|
20240216,202300,10169758500,37500,37500,37500,37500,0
|
|
20240216,202200,10169758500,37500,37500,37500,37500,0
|
|
20240216,202100,10169758500,37500,37500,37500,37500,0
|
|
20240216,202000,10169758500,37500,37500,37500,37500,0
|
|
20240216,201900,10169758500,37500,37500,37500,37500,0
|
|
20240216,201800,10169758500,37500,37500,37500,37500,0
|
|
20240216,201700,10169758500,37500,37500,37500,37500,0
|
|
20240216,201600,10169758500,37500,37500,37500,37500,0
|
|
20240216,201500,10169758500,37500,37500,37500,37500,0
|
|
20240216,201400,10169758500,37500,37500,37500,37500,0
|
|
20240216,201300,10169758500,37500,37500,37500,37500,0
|
|
20240216,201200,10169758500,37500,37500,37500,37500,0
|
|
20240216,201100,10169758500,37500,37500,37500,37500,0
|
|
20240216,201000,10169758500,37500,37500,37500,37500,0
|
|
20240216,200900,10169758500,37500,37500,37500,37500,0
|
|
20240216,200800,10169758500,37500,37500,37500,37500,0
|
|
20240216,200700,10169758500,37500,37500,37500,37500,0
|
|
20240216,200600,10169758500,37500,37500,37500,37500,0
|
|
20240216,200500,10169758500,37500,37500,37500,37500,0
|
|
20240216,200400,10169758500,37500,37500,37500,37500,0
|
|
20240216,200300,10169758500,37500,37500,37500,37500,0
|
|
20240216,200200,10169758500,37500,37500,37500,37500,0
|
|
20240216,200100,10169758500,37500,37500,37500,37500,0
|
|
20240216,200000,10169758500,37500,37500,37500,37500,0
|
|
20240216,195900,10169758500,37500,37500,37500,37500,0
|
|
20240216,195800,10169758500,37500,37500,37500,37500,0
|
|
20240216,195700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,195600,10169758500,37500,37500,37500,37500,0
|
|
20240216,195500,10169758500,37500,37500,37500,37500,0
|
|
20240216,195400,10169758500,37500,37500,37500,37500,0
|
|
20240216,195300,10169758500,37500,37500,37500,37500,0
|
|
20240216,195200,10169758500,37500,37500,37500,37500,0
|
|
20240216,195100,10169758500,37500,37500,37500,37500,0
|
|
20240216,195000,10169758500,37500,37500,37500,37500,0
|
|
20240216,194900,10169758500,37500,37500,37500,37500,0
|
|
20240216,194800,10169758500,37500,37500,37500,37500,0
|
|
20240216,194700,10169758500,37500,37500,37500,37500,0
|
|
20240216,194600,10169758500,37500,37500,37500,37500,0
|
|
20240216,194500,10169758500,37500,37500,37500,37500,0
|
|
20240216,194400,10169758500,37500,37500,37500,37500,0
|
|
20240216,194300,10169758500,37500,37500,37500,37500,0
|
|
20240216,194200,10169758500,37500,37500,37500,37500,0
|
|
20240216,194100,10169758500,37500,37500,37500,37500,0
|
|
20240216,194000,10169758500,37500,37500,37500,37500,0
|
|
20240216,193900,10169758500,37500,37500,37500,37500,0
|
|
20240216,193800,10169758500,37500,37500,37500,37500,0
|
|
20240216,193700,10169758500,37500,37500,37500,37500,0
|
|
20240216,193600,10169758500,37500,37500,37500,37500,0
|
|
20240216,193500,10169758500,37500,37500,37500,37500,0
|
|
20240216,193400,10169758500,37500,37500,37500,37500,0
|
|
20240216,193300,10169758500,37500,37500,37500,37500,0
|
|
20240216,193200,10169758500,37500,37500,37500,37500,0
|
|
20240216,193100,10169758500,37500,37500,37500,37500,0
|
|
20240216,193000,10169758500,37500,37500,37500,37500,0
|
|
20240216,192900,10169758500,37500,37500,37500,37500,0
|
|
20240216,192800,10169758500,37500,37500,37500,37500,0
|
|
20240216,192700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,192600,10169758500,37500,37500,37500,37500,0
|
|
20240216,192500,10169758500,37500,37500,37500,37500,0
|
|
20240216,192400,10169758500,37500,37500,37500,37500,0
|
|
20240216,192300,10169758500,37500,37500,37500,37500,0
|
|
20240216,192200,10169758500,37500,37500,37500,37500,0
|
|
20240216,192100,10169758500,37500,37500,37500,37500,0
|
|
20240216,192000,10169758500,37500,37500,37500,37500,0
|
|
20240216,191900,10169758500,37500,37500,37500,37500,0
|
|
20240216,191800,10169758500,37500,37500,37500,37500,0
|
|
20240216,191700,10169758500,37500,37500,37500,37500,0
|
|
20240216,191600,10169758500,37500,37500,37500,37500,0
|
|
20240216,191500,10169758500,37500,37500,37500,37500,0
|
|
20240216,191400,10169758500,37500,37500,37500,37500,0
|
|
20240216,191300,10169758500,37500,37500,37500,37500,0
|
|
20240216,191200,10169758500,37500,37500,37500,37500,0
|
|
20240216,191100,10169758500,37500,37500,37500,37500,0
|
|
20240216,191000,10169758500,37500,37500,37500,37500,0
|
|
20240216,190900,10169758500,37500,37500,37500,37500,0
|
|
20240216,190800,10169758500,37500,37500,37500,37500,0
|
|
20240216,190700,10169758500,37500,37500,37500,37500,0
|
|
20240216,190600,10169758500,37500,37500,37500,37500,0
|
|
20240216,190500,10169758500,37500,37500,37500,37500,0
|
|
20240216,190400,10169758500,37500,37500,37500,37500,0
|
|
20240216,190300,10169758500,37500,37500,37500,37500,0
|
|
20240216,190200,10169758500,37500,37500,37500,37500,0
|
|
20240216,190100,10169758500,37500,37500,37500,37500,0
|
|
20240216,190000,10169758500,37500,37500,37500,37500,0
|
|
20240216,185900,10169758500,37500,37500,37500,37500,0
|
|
20240216,185800,10169758500,37500,37500,37500,37500,0
|
|
20240216,185700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,185600,10169758500,37500,37500,37500,37500,0
|
|
20240216,185500,10169758500,37500,37500,37500,37500,0
|
|
20240216,185400,10169758500,37500,37500,37500,37500,0
|
|
20240216,185300,10169758500,37500,37500,37500,37500,0
|
|
20240216,185200,10169758500,37500,37500,37500,37500,0
|
|
20240216,185100,10169758500,37500,37500,37500,37500,0
|
|
20240216,185000,10169758500,37500,37500,37500,37500,0
|
|
20240216,184900,10169758500,37500,37500,37500,37500,0
|
|
20240216,184800,10169758500,37500,37500,37500,37500,0
|
|
20240216,184700,10169758500,37500,37500,37500,37500,0
|
|
20240216,184600,10169758500,37500,37500,37500,37500,0
|
|
20240216,184500,10169758500,37500,37500,37500,37500,0
|
|
20240216,184400,10169758500,37500,37500,37500,37500,0
|
|
20240216,184300,10169758500,37500,37500,37500,37500,0
|
|
20240216,184200,10169758500,37500,37500,37500,37500,0
|
|
20240216,184100,10169758500,37500,37500,37500,37500,0
|
|
20240216,184000,10169758500,37500,37500,37500,37500,0
|
|
20240216,183900,10169758500,37500,37500,37500,37500,0
|
|
20240216,183800,10169758500,37500,37500,37500,37500,0
|
|
20240216,183700,10169758500,37500,37500,37500,37500,0
|
|
20240216,183600,10169758500,37500,37500,37500,37500,0
|
|
20240216,183500,10169758500,37500,37500,37500,37500,0
|
|
20240216,183400,10169758500,37500,37500,37500,37500,0
|
|
20240216,183300,10169758500,37500,37500,37500,37500,0
|
|
20240216,183200,10169758500,37500,37500,37500,37500,0
|
|
20240216,183100,10169758500,37500,37500,37500,37500,0
|
|
20240216,183000,10169758500,37500,37500,37500,37500,0
|
|
20240216,182900,10169758500,37500,37500,37500,37500,0
|
|
20240216,182800,10169758500,37500,37500,37500,37500,0
|
|
20240216,182700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,182600,10169758500,37500,37500,37500,37500,0
|
|
20240216,182500,10169758500,37500,37500,37500,37500,0
|
|
20240216,182400,10169758500,37500,37500,37500,37500,0
|
|
20240216,182300,10169758500,37500,37500,37500,37500,0
|
|
20240216,182200,10169758500,37500,37500,37500,37500,0
|
|
20240216,182100,10169758500,37500,37500,37500,37500,0
|
|
20240216,182000,10169758500,37500,37500,37500,37500,0
|
|
20240216,181900,10169758500,37500,37500,37500,37500,0
|
|
20240216,181800,10169758500,37500,37500,37500,37500,0
|
|
20240216,181700,10169758500,37500,37500,37500,37500,0
|
|
20240216,181600,10169758500,37500,37500,37500,37500,0
|
|
20240216,181500,10169758500,37500,37500,37500,37500,0
|
|
20240216,181400,10169758500,37500,37500,37500,37500,0
|
|
20240216,181300,10169758500,37500,37500,37500,37500,0
|
|
20240216,181200,10169758500,37500,37500,37500,37500,0
|
|
20240216,181100,10169758500,37500,37500,37500,37500,0
|
|
20240216,181000,10169758500,37500,37500,37500,37500,0
|
|
20240216,180900,10169758500,37500,37500,37500,37500,0
|
|
20240216,180800,10169758500,37500,37500,37500,37500,0
|
|
20240216,180700,10169758500,37500,37500,37500,37500,0
|
|
20240216,180600,10169758500,37500,37500,37500,37500,0
|
|
20240216,180500,10169758500,37500,37500,37500,37500,0
|
|
20240216,180400,10169758500,37500,37500,37500,37500,0
|
|
20240216,180300,10169758500,37500,37500,37500,37500,0
|
|
20240216,180200,10169758500,37500,37500,37500,37500,0
|
|
20240216,180100,10169758500,37500,37500,37500,37500,0
|
|
20240216,180000,10169758500,37500,37500,37500,37500,0
|
|
20240216,175900,10169758500,37500,37500,37500,37500,0
|
|
20240216,175800,10169758500,37500,37500,37500,37500,0
|
|
20240216,175700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,175600,10169758500,37500,37500,37500,37500,0
|
|
20240216,175500,10169758500,37500,37500,37500,37500,0
|
|
20240216,175400,10169758500,37500,37500,37500,37500,0
|
|
20240216,175300,10169758500,37500,37500,37500,37500,0
|
|
20240216,175200,10169758500,37500,37500,37500,37500,0
|
|
20240216,175100,10169758500,37500,37500,37500,37500,0
|
|
20240216,175000,10169758500,37500,37500,37500,37500,0
|
|
20240216,174900,10169758500,37500,37500,37500,37500,0
|
|
20240216,174800,10169758500,37500,37500,37500,37500,0
|
|
20240216,174700,10169758500,37500,37500,37500,37500,0
|
|
20240216,174600,10169758500,37500,37500,37500,37500,0
|
|
20240216,174500,10169758500,37500,37500,37500,37500,0
|
|
20240216,174400,10169758500,37500,37500,37500,37500,0
|
|
20240216,174300,10169758500,37500,37500,37500,37500,0
|
|
20240216,174200,10169758500,37500,37500,37500,37500,0
|
|
20240216,174100,10169758500,37500,37500,37500,37500,0
|
|
20240216,174000,10169758500,37500,37500,37500,37500,0
|
|
20240216,173900,10169758500,37500,37500,37500,37500,0
|
|
20240216,173800,10169758500,37500,37500,37500,37500,0
|
|
20240216,173700,10169758500,37500,37500,37500,37500,0
|
|
20240216,173600,10169758500,37500,37500,37500,37500,0
|
|
20240216,173500,10169758500,37500,37500,37500,37500,0
|
|
20240216,173400,10169758500,37500,37500,37500,37500,0
|
|
20240216,173300,10169758500,37500,37500,37500,37500,0
|
|
20240216,173200,10169758500,37500,37500,37500,37500,0
|
|
20240216,173100,10169758500,37500,37500,37500,37500,0
|
|
20240216,173000,10169758500,37500,37500,37500,37500,0
|
|
20240216,172900,10169758500,37500,37500,37500,37500,0
|
|
20240216,172800,10169758500,37500,37500,37500,37500,0
|
|
20240216,172700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,172600,10169758500,37500,37500,37500,37500,0
|
|
20240216,172500,10169758500,37500,37500,37500,37500,0
|
|
20240216,172400,10169758500,37500,37500,37500,37500,0
|
|
20240216,172300,10169758500,37500,37500,37500,37500,0
|
|
20240216,172200,10169758500,37500,37500,37500,37500,0
|
|
20240216,172100,10169758500,37500,37500,37500,37500,0
|
|
20240216,172000,10169758500,37500,37500,37500,37500,0
|
|
20240216,171900,10169758500,37500,37500,37500,37500,0
|
|
20240216,171800,10169758500,37500,37500,37500,37500,0
|
|
20240216,171700,10169758500,37500,37500,37500,37500,0
|
|
20240216,171600,10169758500,37500,37500,37500,37500,0
|
|
20240216,171500,10169758500,37500,37500,37500,37500,0
|
|
20240216,171400,10169758500,37500,37500,37500,37500,0
|
|
20240216,171300,10169758500,37500,37500,37500,37500,0
|
|
20240216,171200,10169758500,37500,37500,37500,37500,0
|
|
20240216,171100,10169758500,37500,37500,37500,37500,0
|
|
20240216,171000,10169758500,37500,37500,37500,37500,0
|
|
20240216,170900,10169758500,37500,37500,37500,37500,0
|
|
20240216,170800,10169758500,37500,37500,37500,37500,0
|
|
20240216,170700,10169758500,37500,37500,37500,37500,0
|
|
20240216,170600,10169758500,37500,37500,37500,37500,0
|
|
20240216,170500,10169758500,37500,37500,37500,37500,0
|
|
20240216,170400,10169758500,37500,37500,37500,37500,0
|
|
20240216,170300,10169758500,37500,37500,37500,37500,0
|
|
20240216,170200,10169758500,37500,37500,37500,37500,0
|
|
20240216,170100,10169758500,37500,37500,37500,37500,0
|
|
20240216,170000,10169758500,37500,37500,37500,37500,0
|
|
20240216,165900,10169758500,37500,37500,37500,37500,0
|
|
20240216,165800,10169758500,37500,37500,37500,37500,0
|
|
20240216,165700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,165600,10169758500,37500,37500,37500,37500,0
|
|
20240216,165500,10169758500,37500,37500,37500,37500,0
|
|
20240216,165400,10169758500,37500,37500,37500,37500,0
|
|
20240216,165300,10169758500,37500,37500,37500,37500,0
|
|
20240216,165200,10169758500,37500,37500,37500,37500,0
|
|
20240216,165100,10169758500,37500,37500,37500,37500,0
|
|
20240216,165000,10169758500,37500,37500,37500,37500,0
|
|
20240216,164900,10169758500,37500,37500,37500,37500,0
|
|
20240216,164800,10169758500,37500,37500,37500,37500,0
|
|
20240216,164700,10169758500,37500,37500,37500,37500,0
|
|
20240216,164600,10169758500,37500,37500,37500,37500,0
|
|
20240216,164500,10169758500,37500,37500,37500,37500,0
|
|
20240216,164400,10169758500,37500,37500,37500,37500,0
|
|
20240216,164300,10169758500,37500,37500,37500,37500,0
|
|
20240216,164200,10169758500,37500,37500,37500,37500,0
|
|
20240216,164100,10169758500,37500,37500,37500,37500,0
|
|
20240216,164000,10169758500,37500,37500,37500,37500,0
|
|
20240216,163900,10169758500,37500,37500,37500,37500,0
|
|
20240216,163800,10169758500,37500,37500,37500,37500,0
|
|
20240216,163700,10169758500,37500,37500,37500,37500,0
|
|
20240216,163600,10169758500,37500,37500,37500,37500,0
|
|
20240216,163500,10169758500,37500,37500,37500,37500,0
|
|
20240216,163400,10169758500,37500,37500,37500,37500,0
|
|
20240216,163300,10169758500,37500,37500,37500,37500,0
|
|
20240216,163200,10169758500,37500,37500,37500,37500,0
|
|
20240216,163100,10169758500,37500,37500,37500,37500,0
|
|
20240216,163000,10169758500,37500,37500,37500,37500,0
|
|
20240216,162900,10169758500,37500,37500,37500,37500,0
|
|
20240216,162800,10169758500,37500,37500,37500,37500,0
|
|
20240216,162700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,162600,10169758500,37500,37500,37500,37500,0
|
|
20240216,162500,10169758500,37500,37500,37500,37500,0
|
|
20240216,162400,10169758500,37500,37500,37500,37500,0
|
|
20240216,162300,10169758500,37500,37500,37500,37500,0
|
|
20240216,162200,10169758500,37500,37500,37500,37500,0
|
|
20240216,162100,10169758500,37500,37500,37500,37500,0
|
|
20240216,162000,10169758500,37500,37500,37500,37500,0
|
|
20240216,161900,10169758500,37500,37500,37500,37500,0
|
|
20240216,161800,10169758500,37500,37500,37500,37500,0
|
|
20240216,161700,10169758500,37500,37500,37500,37500,0
|
|
20240216,161600,10169758500,37500,37500,37500,37500,0
|
|
20240216,161500,10169758500,37500,37500,37500,37500,0
|
|
20240216,161400,10169758500,37500,37500,37500,37500,0
|
|
20240216,161300,10169758500,37500,37500,37500,37500,0
|
|
20240216,161200,10169758500,37500,37500,37500,37500,0
|
|
20240216,161100,10169758500,37500,37500,37500,37500,0
|
|
20240216,161000,10169758500,37500,37500,37500,37500,0
|
|
20240216,160900,10169758500,37500,37500,37500,37500,0
|
|
20240216,160800,10169758500,37500,37500,37500,37500,0
|
|
20240216,160700,10169758500,37500,37500,37500,37500,0
|
|
20240216,160600,10169758500,37500,37500,37500,37500,0
|
|
20240216,160500,10169758500,37500,37500,37500,37500,0
|
|
20240216,160400,10169758500,37500,37500,37500,37500,0
|
|
20240216,160300,10169758500,37500,37500,37500,37500,0
|
|
20240216,160200,10169758500,37500,37500,37500,37500,0
|
|
20240216,160100,10169758500,37500,37500,37500,37500,0
|
|
20240216,160000,10169758500,37500,37500,37500,37500,0
|
|
20240216,155900,10169758500,37500,37500,37500,37500,0
|
|
20240216,155800,10169758500,37500,37500,37500,37500,0
|
|
20240216,155700,10169758500,37500,37500,37500,37500,5513
|
|
20240216,155600,10169758500,37500,37500,37500,37500,0
|
|
20240216,155500,10169758500,37500,37500,37500,37500,0
|
|
20240216,155400,10169758500,37500,37500,37500,37500,0
|
|
20240216,155300,10169758500,37500,37500,37500,37500,0
|
|
20240216,155200,10169758500,37500,37500,37500,37500,0
|
|
20240216,155100,10169758500,37500,37500,37500,37500,0
|
|
20240216,155000,10169758500,37500,37500,37500,37500,0
|
|
20240216,154900,10169758500,37500,37500,37500,37500,0
|
|
20240216,154800,10169758500,37500,37500,37500,37500,0
|
|
20240216,154700,10169758500,37500,37500,37500,37500,0
|
|
20240216,154600,10169758500,37500,37500,37500,37500,0
|
|
20240216,154500,10169758500,37500,37500,37500,37500,0
|
|
20240216,154400,10169758500,37500,37500,37500,37500,0
|
|
20240216,154300,10169758500,37500,37500,37500,37500,0
|
|
20240216,154200,10169758500,37500,37500,37500,37500,0
|
|
20240216,154100,10169758500,37500,37500,37500,37500,0
|
|
20240216,154000,10169758500,37500,37500,37500,37500,0
|
|
20240216,153900,10169758500,37500,37500,37500,37500,0
|
|
20240216,153800,10169758500,37500,37500,37500,37500,0
|
|
20240216,153700,10169758500,37500,37500,37500,37500,0
|
|
20240216,153600,10169758500,37500,37500,37500,37500,0
|
|
20240216,153500,10169758500,37500,37500,37500,37500,0
|
|
20240216,153400,10169758500,37500,37500,37500,37500,0
|
|
20240216,153300,10169758500,37500,37500,37500,37500,0
|
|
20240216,153200,10169758500,37500,37500,37500,37500,0
|
|
20240216,153100,10169758500,37500,37500,37500,37500,0
|
|
20240216,153000,10169758500,37500,37500,37500,37500,5513
|
|
20240216,152900,9963021000,37550,37550,37550,37550,0
|
|
20240216,152800,9963021000,37550,37550,37550,37550,0
|
|
20240216,152700,9963021000,37550,37550,37550,37550,0
|
|
20240216,152600,9963021000,37550,37550,37550,37550,0
|
|
20240216,152500,9963021000,37550,37550,37550,37550,0
|
|
20240216,152400,9963021000,37550,37550,37550,37550,0
|
|
20240216,152300,9963021000,37550,37550,37550,37550,0
|
|
20240216,152200,9963021000,37550,37550,37550,37550,0
|
|
20240216,152100,9963021000,37550,37550,37550,37550,0
|
|
20240216,152000,9963021000,37550,37550,37550,37550,0
|
|
20240216,151900,9963021000,37550,37600,37600,37550,742
|
|
20240216,151800,9935151400,37550,37550,37650,37500,1410
|
|
20240216,151700,9882207300,37600,37600,37650,37600,1756
|
|
20240216,151600,9816165650,37650,37650,37650,37600,175
|
|
20240216,151500,9809577050,37600,37650,37650,37600,253
|
|
20240216,151400,9800055050,37600,37650,37650,37600,1019
|
|
20240216,151300,9761690500,37600,37550,37650,37550,60
|
|
20240216,151200,9759433450,37550,37600,37650,37550,186
|
|
20240216,151100,9752440150,37550,37550,37550,37500,567
|
|
20240216,151000,9731150000,37500,37500,37550,37500,43
|
|
20240216,150900,9729537400,37500,37500,37550,37450,1075
|
|
20240216,150800,9689223550,37550,37550,37550,37500,440
|
|
20240216,150700,9672721950,37500,37550,37550,37500,128
|
|
20240216,150600,9667916350,37500,37500,37550,37500,175
|
|
20240216,150500,9661347350,37500,37500,37500,37500,166
|
|
20240216,150400,9655122350,37500,37500,37550,37500,17
|
|
20240216,150300,9654484800,37500,37500,37500,37500,253
|
|
20240216,150200,9644997300,37500,37550,37550,37500,1556
|
|
20240216,150100,9586569650,37550,37600,37600,37550,32
|
|
20240216,150000,9585367450,37550,37500,37600,37500,603
|
|
20240216,145900,9562701800,37500,37500,37550,37500,509
|
|
20240216,145800,9543613950,37500,37550,37550,37500,340
|
|
20240216,145700,9530849650,37500,37600,37600,37500,187
|
|
20240216,145600,9523823400,37600,37500,37600,37500,376
|
|
20240216,145500,9509717800,37500,37550,37550,37500,198
|
|
20240216,145400,9502283950,37550,37550,37600,37500,410
|
|
20240216,145300,9486889800,37550,37550,37600,37550,123
|
|
20240216,145200,9482270050,37600,37550,37600,37550,116
|
|
20240216,145100,9477909200,37550,37550,37550,37500,269
|
|
20240216,145000,9467814700,37550,37550,37550,37550,141
|
|
20240216,144900,9462520150,37550,37550,37600,37550,545
|
|
20240216,144800,9442046100,37550,37550,37550,37550,169
|
|
20240216,144700,9435700150,37650,37550,37650,37550,102
|
|
20240216,144600,9431869650,37550,37650,37650,37550,201
|
|
20240216,144500,9424316700,37550,37600,37650,37550,359
|
|
20240216,144400,9410814150,37600,37550,37650,37550,24
|
|
20240216,144300,9409910900,37600,37600,37700,37600,780
|
|
20240216,144200,9380526800,37600,37600,37600,37600,227
|
|
20240216,144100,9371991600,37650,37600,37650,37600,592
|
|
20240216,144000,9349706000,37600,37500,37650,37450,1908
|
|
20240216,143900,9277962650,37500,37500,37500,37450,549
|
|
20240216,143800,9257379050,37450,37400,37500,37400,110
|
|
20240216,143700,9253259550,37450,37450,37450,37450,216
|
|
20240216,143600,9245170350,37450,37400,37450,37400,204
|
|
20240216,143500,9237536950,37450,37400,37450,37400,396
|
|
20240216,143400,9222713900,37450,37400,37450,37400,611
|
|
20240216,143300,9199840400,37450,37400,37450,37400,236
|
|
20240216,143200,9191010150,37450,37450,37450,37400,145
|
|
20240216,143100,9185583950,37400,37400,37400,37350,678
|
|
20240216,143000,9160247500,37450,37400,37450,37350,258
|
|
20240216,142900,9150606350,37400,37400,37400,37350,624
|
|
20240216,142800,9127296500,37400,37350,37400,37350,1041
|
|
20240216,142700,9088406800,37350,37350,37400,37350,239
|
|
20240216,142600,9079472400,37400,37350,37400,37350,340
|
|
20240216,142500,9066757900,37350,37400,37400,37350,200
|
|
20240216,142400,9059278100,37400,37400,37450,37350,408
|
|
20240216,142300,9044031850,37350,37400,37450,37300,684
|
|
20240216,142200,9018474600,37350,37350,37400,37350,365
|
|
20240216,142100,9004841600,37350,37400,37400,37300,3165
|
|
20240216,142000,8886602750,37450,37400,37450,37400,547
|
|
20240216,141900,8866144800,37400,37400,37450,37400,775
|
|
20240216,141800,8837134950,37450,37450,37450,37400,289
|
|
20240216,141700,8826321400,37450,37400,37450,37400,897
|
|
20240216,141600,8792764000,37450,37500,37600,37400,3538
|
|
20240216,141500,8660247150,37550,37550,37550,37500,461
|
|
20240216,141400,8642957100,37500,37550,37550,37500,103
|
|
20240216,141300,8639091750,37550,37500,37550,37500,593
|
|
20240216,141200,8616847800,37500,37500,37550,37500,425
|
|
20240216,141100,8600897800,37500,37500,37500,37500,191
|
|
20240216,141000,8593735300,37550,37550,37600,37500,107
|
|
20240216,140900,8589719200,37500,37600,37600,37500,154
|
|
20240216,140800,8583941850,37600,37550,37600,37500,90
|
|
20240216,140700,8580560450,37500,37450,37500,37450,267
|
|
20240216,140600,8570548100,37500,37550,37550,37500,309
|
|
20240216,140500,8558959250,37600,37500,37600,37500,462
|
|
20240216,140400,8541634100,37500,37600,37600,37500,404
|
|
20240216,140300,8526474550,37500,37500,37600,37450,746
|
|
20240216,140200,8498491050,37500,37500,37500,37450,240
|
|
20240216,140100,8489493150,37450,37500,37500,37450,377
|
|
20240216,140000,8475363800,37500,37500,37550,37500,1281
|
|
20240216,135900,8427326250,37500,37450,37500,37450,1018
|
|
20240216,135800,8389173600,37500,37550,37550,37450,1552
|
|
20240216,135700,8330978450,37550,37550,37550,37500,352
|
|
20240216,135600,8317775400,37550,37550,37550,37550,389
|
|
20240216,135500,8303168450,37500,37500,37500,37500,240
|
|
20240216,135400,8294168450,37550,37500,37550,37500,160
|
|
20240216,135300,8288167400,37500,37500,37500,37450,1103
|
|
20240216,135200,8246807300,37450,37450,37500,37450,255
|
|
20240216,135100,8237257500,37500,37450,37500,37450,646
|
|
20240216,135000,8213062800,37500,37500,37500,37450,350
|
|
20240216,134900,8199946300,37500,37550,37550,37500,6503
|
|
20240216,134800,7955987950,37550,37550,37550,37550,214
|
|
20240216,134700,7947952250,37550,37550,37550,37550,70
|
|
20240216,134600,7945323750,37550,37550,37600,37550,257
|
|
20240216,134500,7935669100,37550,37550,37550,37550,174
|
|
20240216,134400,7929135400,37550,37550,37550,37550,49
|
|
20240216,134300,7927295450,37550,37600,37600,37550,253
|
|
20240216,134200,7917788400,37550,37600,37600,37550,207
|
|
20240216,134100,7910015500,37600,37550,37650,37550,31
|
|
20240216,134000,7908850050,37550,37550,37600,37550,246
|
|
20240216,133900,7899610900,37550,37650,37650,37550,389
|
|
20240216,133800,7884985200,37650,37650,37650,37550,764
|
|
20240216,133700,7856280250,37600,37600,37600,37600,412
|
|
20240216,133600,7840789050,37550,37600,37600,37550,342
|
|
20240216,133500,7827929900,37650,37600,37650,37550,157
|
|
20240216,133400,7822024100,37600,37600,37650,37600,733
|
|
20240216,133300,7794462000,37600,37650,37650,37550,280
|
|
20240216,133200,7783933500,37600,37600,37650,37600,217
|
|
20240216,133100,7775769100,37600,37600,37650,37600,276
|
|
20240216,133000,7765387450,37600,37550,37600,37550,239
|
|
20240216,132900,7756409800,37550,37550,37550,37500,468
|
|
20240216,132800,7738836500,37500,37600,37600,37500,2702
|
|
20240216,132700,7637370200,37600,37650,37650,37600,293
|
|
20240216,132600,7626350650,37600,37650,37650,37600,101
|
|
20240216,132500,7622553000,37650,37600,37650,37600,410
|
|
20240216,132400,7607135550,37600,37600,37650,37600,362
|
|
20240216,132300,7593516800,37650,37650,37650,37600,63
|
|
20240216,132200,7591147300,37600,37600,37600,37600,396
|
|
20240216,132100,7576257700,37600,37650,37650,37600,225
|
|
20240216,132000,7567795200,37600,37650,37650,37600,358
|
|
20240216,131900,7554319950,37700,37650,37700,37650,178
|
|
20240216,131800,7547618200,37650,37700,37700,37650,166
|
|
20240216,131700,7541368000,37650,37650,37700,37650,102
|
|
20240216,131600,7537527600,37650,37700,37750,37650,442
|
|
20240216,131500,7520882800,37700,37650,37700,37650,119
|
|
20240216,131400,7516402200,37750,37650,37750,37650,78
|
|
20240216,131300,7513464700,37700,37700,37750,37650,338
|
|
20240216,131200,7500731000,37650,37700,37700,37650,172
|
|
20240216,131100,7494254750,37700,37650,37700,37650,128
|
|
20240216,131000,7489434950,37650,37650,37700,37650,215
|
|
20240216,130900,7481337650,37650,37650,37700,37650,231
|
|
20240216,130800,7472639350,37700,37650,37700,37650,141
|
|
20240216,130700,7467329650,37650,37600,37650,37600,293
|
|
20240216,130600,7456305200,37600,37600,37600,37600,219
|
|
20240216,130500,7448070800,37650,37600,37650,37600,69
|
|
20240216,130400,7445474450,37600,37600,37600,37550,345
|
|
20240216,130300,7432518250,37550,37600,37600,37550,449
|
|
20240216,130200,7415657700,37650,37550,37700,37550,144
|
|
20240216,130100,7410250200,37550,37550,37600,37550,163
|
|
20240216,130000,7404128750,37550,37600,37700,37550,183
|
|
20240216,125900,7397256700,37550,37550,37550,37500,474
|
|
20240216,125800,7379466900,37600,37650,37700,37550,3832
|
|
20240216,125700,7235542700,37650,37600,37650,37600,217
|
|
20240216,125600,7227382950,37600,37600,37600,37600,54
|
|
20240216,125500,7225352550,37600,37600,37600,37600,272
|
|
20240216,125400,7215125350,37650,37600,37650,37600,871
|
|
20240216,125300,7182353950,37600,37600,37650,37600,225
|
|
20240216,125200,7173893900,37600,37550,37650,37550,423
|
|
20240216,125100,7157988800,37550,37550,37600,37550,194
|
|
20240216,125000,7150701500,37550,37600,37600,37550,233
|
|
20240216,124900,7141952150,37600,37600,37650,37550,385
|
|
20240216,124800,7127487500,37550,37600,37600,37550,673
|
|
20240216,124700,7102186750,37650,37650,37650,37650,205
|
|
20240216,124600,7094468500,37600,37600,37650,37600,231
|
|
20240216,124500,7085782500,37600,37600,37600,37550,3701
|
|
20240216,124400,6946630500,37600,37600,37700,37600,541
|
|
20240216,124300,6926266100,37650,37650,37650,37650,148
|
|
20240216,124200,6920693900,37650,37650,37650,37600,1239
|
|
20240216,124100,6874075950,37650,37650,37700,37650,99
|
|
20240216,124000,6870347550,37650,37650,37700,37650,341
|
|
20240216,123900,6857504850,37650,37650,37700,37650,163
|
|
20240216,123800,6851367850,37650,37650,37700,37650,101
|
|
20240216,123700,6847565100,37650,37650,37700,37650,237
|
|
20240216,123600,6838640300,37650,37700,37750,37650,847
|
|
20240216,123500,6806708000,37650,37650,37650,37650,228
|
|
20240216,123400,6798123800,37650,37700,37700,37600,272
|
|
20240216,123300,6787886100,37650,37600,37650,37600,1309
|
|
20240216,123200,6738667550,37600,37650,37700,37600,1587
|
|
20240216,123100,6678916550,37700,37700,37700,37700,53
|
|
20240216,123000,6676918450,37700,37700,37700,37700,413
|
|
20240216,122900,6661348350,37700,37700,37700,37700,121
|
|
20240216,122800,6656786650,37700,37750,37800,37700,149
|
|
20240216,122700,6651168550,37700,37700,37700,37700,201
|
|
20240216,122600,6643590850,37700,37700,37700,37700,213
|
|
20240216,122500,6635560750,37700,37800,37800,37700,252
|
|
20240216,122400,6626058500,37800,37750,37800,37700,172
|
|
20240216,122300,6619573600,37750,37700,37800,37700,75
|
|
20240216,122200,6616743800,37700,37750,37800,37700,353
|
|
20240216,122100,6603423800,37750,37750,37750,37700,171
|
|
20240216,122000,6596974250,37700,37750,37750,37700,182
|
|
20240216,121900,6590108850,37700,37800,37800,37700,147
|
|
20240216,121800,6584556350,37800,37800,37800,37700,207
|
|
20240216,121700,6576743350,37750,37850,37850,37700,51
|
|
20240216,121600,6574818800,37700,37700,37750,37650,221
|
|
20240216,121500,6566487100,37700,37700,37700,37650,509
|
|
20240216,121400,6547321850,37650,37700,37700,37650,124
|
|
20240216,121300,6542652450,37650,37650,37650,37650,384
|
|
20240216,121200,6528194850,37650,37750,37750,37650,1510
|
|
20240216,121100,6471252350,37750,37750,37800,37750,185
|
|
20240216,121000,6464268550,37750,37800,37800,37750,244
|
|
20240216,120900,6455056950,37800,37800,37800,37800,194
|
|
20240216,120800,6447723750,37800,37750,37850,37750,132
|
|
20240216,120700,6442736100,37800,37800,37850,37750,122
|
|
20240216,120600,6438126850,37800,37800,37850,37800,276
|
|
20240216,120500,6427693500,37850,37800,37850,37800,88
|
|
20240216,120400,6424366700,37800,37850,37850,37800,173
|
|
20240216,120300,6417826850,37850,37800,37850,37800,318
|
|
20240216,120200,6405799050,37800,37800,37800,37800,111
|
|
20240216,120100,6401603250,37750,37750,37800,37750,281
|
|
20240216,120000,6390993750,37750,37750,37800,37750,211
|
|
20240216,115900,6383028250,37800,37750,37800,37750,237
|
|
20240216,115800,6374072650,37750,37800,37800,37750,295
|
|
20240216,115700,6362929800,37750,37700,37750,37650,1569
|
|
20240216,115600,6303763350,37700,37650,37700,37650,495
|
|
20240216,115500,6285121300,37700,37600,37700,37600,121
|
|
20240216,115400,6280564450,37600,37650,37750,37600,307
|
|
20240216,115300,6269006950,37650,37650,37650,37600,2171
|
|
20240216,115200,6187356800,37650,37700,37700,37650,599
|
|
20240216,115100,6164794000,37650,37650,37700,37650,327
|
|
20240216,115000,6152477750,37750,37600,37750,37600,562
|
|
20240216,114900,6131318250,37600,37600,37700,37550,1237
|
|
20240216,114800,6084707450,37550,37700,37750,37550,2820
|
|
20240216,114700,5978707000,37600,37650,37700,37600,2781
|
|
20240216,114600,5874026450,37650,37700,37700,37650,1500
|
|
20240216,114500,5817479050,37750,37800,37800,37700,443
|
|
20240216,114400,5800771350,37750,37700,37750,37700,298
|
|
20240216,114300,5789525700,37700,37700,37750,37700,201
|
|
20240216,114200,5781942850,37700,37750,37750,37700,320
|
|
20240216,114100,5769871200,37750,37700,37750,37700,145
|
|
20240216,114000,5764401950,37700,37750,37750,37700,532
|
|
20240216,113900,5744328550,37750,37800,37850,37750,343
|
|
20240216,113800,5731367100,37800,37750,37800,37750,91
|
|
20240216,113700,5727931350,37750,37650,37750,37650,1209
|
|
20240216,113600,5682304700,37650,37650,37650,37600,1963
|
|
20240216,113500,5608405950,37650,37700,37700,37650,445
|
|
20240216,113400,5591631950,37700,37700,37750,37700,687
|
|
20240216,113300,5565731050,37700,37750,37750,37700,986
|
|
20240216,113200,5528538500,37750,37750,37750,37750,266
|
|
20240216,113100,5518497000,37750,37800,37800,37750,1868
|
|
20240216,113000,5447945850,37800,37800,37850,37800,173
|
|
20240216,112900,5441405900,37800,37800,37850,37750,511
|
|
20240216,112800,5422090100,37750,37800,37850,37750,1057
|
|
20240216,112700,5382164050,37850,37750,37900,37750,818
|
|
20240216,112600,5351261350,37800,37750,37800,37750,417
|
|
20240216,112500,5335501200,37800,37750,37800,37750,821
|
|
20240216,112400,5304504850,37800,37900,37950,37800,11978
|
|
20240216,112300,4851129600,37950,37950,38000,37950,2069
|
|
20240216,112200,4772609150,37950,38000,38000,37950,120
|
|
20240216,112100,4768054800,37950,38000,38000,37950,175
|
|
20240216,112000,4761411300,38000,37950,38000,37950,163
|
|
20240216,111900,4755223000,38000,38000,38050,37950,700
|
|
20240216,111800,4728622800,37950,37950,38000,37950,415
|
|
20240216,111700,4712863550,38000,38000,38000,38000,341
|
|
20240216,111600,4699905550,38000,38100,38100,38000,132
|
|
20240216,111500,4694887600,38100,38000,38100,37950,2432
|
|
20240216,111400,4602467350,38000,38050,38050,38000,107
|
|
20240216,111300,4598401050,38100,38000,38100,38000,246
|
|
20240216,111200,4589046250,38050,38050,38100,38000,564
|
|
20240216,111100,4567591250,38050,38050,38050,38050,452
|
|
20240216,111000,4550392650,38000,38050,38050,38000,805
|
|
20240216,110900,4519768100,38050,38100,38100,38050,117
|
|
20240216,110800,4515314800,38100,38050,38100,38050,174
|
|
20240216,110700,4508693550,38100,38100,38150,38100,108
|
|
20240216,110600,4504577450,38150,38300,38300,38100,8
|
|
20240216,110500,4504272100,38300,38250,38300,38100,1116
|
|
20240216,110400,4461711550,38250,38350,38350,38250,293
|
|
20240216,110300,4450499200,38300,38300,38300,38300,893
|
|
20240216,110200,4416297300,38300,38300,38350,38300,767
|
|
20240216,110100,4386921150,38350,38300,38350,38300,801
|
|
20240216,110000,4356239850,38300,38350,38350,38200,38
|
|
20240216,105900,4354787850,38300,38300,38300,38200,625
|
|
20240216,105800,4330860850,38300,38200,38350,38150,2047
|
|
20240216,105700,4252515100,38200,38100,38200,38100,275
|
|
20240216,105600,4242026500,38150,38100,38150,38100,57
|
|
20240216,105500,4239854750,38100,38050,38100,38050,91
|
|
20240216,105400,4236387700,38050,38100,38100,38050,78
|
|
20240216,105300,4233419750,38100,38050,38100,38050,166
|
|
20240216,105200,4227100650,38100,38150,38150,38100,571
|
|
20240216,105100,4205344650,38100,38150,38150,38100,246
|
|
20240216,105000,4195959800,38100,38150,38150,38100,77
|
|
20240216,104900,4193025100,38150,38200,38200,38150,5
|
|
20240216,104800,4192834300,38050,38150,38150,38050,1310
|
|
20240216,104700,4142948600,38150,38150,38150,38150,30
|
|
20240216,104600,4141804100,38150,38150,38150,38150,61
|
|
20240216,104500,4139476950,38150,38150,38150,38150,50
|
|
20240216,104400,4137569450,38150,38200,38200,38150,82
|
|
20240216,104300,4134439650,38200,38200,38200,38200,24
|
|
20240216,104200,4133522850,38200,38050,38200,38050,1625
|
|
20240216,104100,4071633300,38000,38050,38100,38000,112
|
|
20240216,104000,4067373500,38000,38000,38000,38000,498
|
|
20240216,103900,4048449500,38000,38050,38050,38000,86
|
|
20240216,103800,4045181400,38050,38050,38050,38050,6
|
|
20240216,103700,4044953100,38050,38000,38050,37950,360
|
|
20240216,103600,4031279450,38000,38050,38050,38000,945
|
|
20240216,103500,3995347350,38100,38100,38100,38100,0
|
|
20240216,103400,3995347350,38100,38000,38100,38000,29
|
|
20240216,103300,3994243050,38100,38050,38100,38050,395
|
|
20240216,103200,3979213200,38000,38050,38050,38000,155
|
|
20240216,103100,3973323150,38000,38050,38050,38000,661
|
|
20240216,103000,3948199850,38100,38100,38100,38100,219
|
|
20240216,102900,3939855950,38100,38100,38100,38100,200
|
|
20240216,102800,3932235950,38200,38050,38200,38050,498
|
|
20240216,102700,3913286450,38000,38000,38000,37950,373
|
|
20240216,102600,3899117100,37950,38000,38000,37950,155
|
|
20240216,102500,3893234600,38050,38050,38200,38000,3894
|
|
20240216,102400,3745105800,38050,38050,38100,38050,1024
|
|
20240216,102300,3706139300,38100,38150,38150,38100,1319
|
|
20240216,102200,3655882750,38200,38200,38200,38150,1072
|
|
20240216,102100,3614982500,38250,38200,38250,38200,231
|
|
20240216,102000,3606156750,38250,38200,38250,38200,246
|
|
20240216,101900,3596754150,38200,38200,38200,38200,94
|
|
20240216,101800,3593163350,38200,38200,38200,38200,56
|
|
20240216,101700,3591024150,38150,38150,38150,38150,29
|
|
20240216,101600,3589917800,38150,38150,38150,38150,174
|
|
20240216,101500,3583279700,38200,38100,38200,38100,69
|
|
20240216,101400,3580650200,38150,38200,38200,38150,603
|
|
20240216,101300,3557645700,38200,38200,38200,38200,22
|
|
20240216,101200,3556805300,38150,38150,38200,38150,268
|
|
20240216,101100,3546573200,38150,38150,38150,38150,42
|
|
20240216,101000,3544970900,38100,38200,38200,38100,46
|
|
20240216,100900,3543216300,38200,38200,38200,38100,148
|
|
20240216,100800,3537572800,38200,38100,38200,38100,257
|
|
20240216,100700,3527772000,38100,38100,38100,38100,50
|
|
20240216,100600,3525867000,38150,38200,38200,38100,95
|
|
20240216,100500,3522240750,38100,38100,38100,38100,26
|
|
20240216,100400,3521250150,38200,38050,38200,38050,32
|
|
20240216,100300,3520031650,38200,38150,38200,38050,1301
|
|
20240216,100200,3470499500,38150,38000,38150,38000,122
|
|
20240216,100100,3465849700,38100,38050,38100,38000,211
|
|
20240216,100000,3457826500,38100,38000,38100,38000,204
|
|
20240216,095900,3450071200,37900,38000,38000,37900,264
|
|
20240216,095800,3440061900,38050,37950,38050,37900,571
|
|
20240216,095700,3418384850,38050,38000,38050,38000,478
|
|
20240216,095600,3400219450,38000,37950,38000,37900,304
|
|
20240216,095500,3388684300,37900,37950,38000,37900,193
|
|
20240216,095400,3381364850,37900,37900,37900,37900,182
|
|
20240216,095300,3374467050,37900,37900,38000,37850,868
|
|
20240216,095200,3341563050,37900,37900,38000,37900,5234
|
|
20240216,095100,3143189350,37900,37950,37950,37900,2080
|
|
20240216,095000,3064284400,37950,37950,38000,37950,809
|
|
20240216,094900,3033578100,37950,38100,38100,37950,6055
|
|
20240216,094800,2803368600,38050,38100,38150,38050,796
|
|
20240216,094700,2773055550,38100,38100,38100,38050,399
|
|
20240216,094600,2757854950,38100,38100,38250,38100,734
|
|
20240216,094500,2729889400,38100,38250,38250,38100,100
|
|
20240216,094400,2726071600,38100,38200,38250,38100,476
|
|
20240216,094300,2707888950,38200,38150,38250,38050,410
|
|
20240216,094200,2692263750,38150,38200,38250,38100,715
|
|
20240216,094100,2664999450,38200,38300,38300,38200,61
|
|
20240216,094000,2662664450,38300,38100,38300,38050,792
|
|
20240216,093900,2632424350,38150,38100,38150,38050,287
|
|
20240216,093800,2621487050,38150,38100,38200,38050,187
|
|
20240216,093700,2614356400,38100,38050,38100,38050,101
|
|
20240216,093600,2610508750,38050,38050,38200,38050,959
|
|
20240216,093500,2573935900,38000,38100,38150,38000,296
|
|
20240216,093400,2562667500,38150,38050,38150,38000,688
|
|
20240216,093300,2536486700,38000,37950,38000,37950,715
|
|
20240216,093200,2509323050,38000,37850,38000,37850,376
|
|
20240216,093100,2495075000,37850,37850,37850,37800,751
|
|
20240216,093000,2466652750,37800,37850,37900,37800,3136
|
|
20240216,092900,2348004750,37900,37900,37950,37850,976
|
|
20240216,092800,2311035150,37850,37900,37950,37850,1570
|
|
20240216,092700,2251526700,37900,38100,38150,37900,8154
|
|
20240216,092600,1941525950,38100,38200,38200,38100,1664
|
|
20240216,092500,1878077850,38200,38200,38300,38150,449
|
|
20240216,092400,1860931250,38200,38200,38300,38200,191
|
|
20240216,092300,1853626000,38150,38150,38250,38150,648
|
|
20240216,092200,1828880500,38150,38200,38200,38150,882
|
|
20240216,092100,1795202900,38150,38150,38300,38100,1379
|
|
20240216,092000,1742611400,38250,38350,38350,38150,4276
|
|
20240216,091900,1578990400,38400,38400,38400,38400,95
|
|
20240216,091800,1575342400,38400,38400,38450,38350,89
|
|
20240216,091700,1571924050,38400,38450,38450,38350,248
|
|
20240216,091600,1562411400,38350,38400,38400,38350,68
|
|
20240216,091500,1559800850,38400,38300,38400,38250,661
|
|
20240216,091400,1534496400,38300,38300,38400,38200,314
|
|
20240216,091300,1522491450,38250,38300,38300,38150,1241
|
|
20240216,091200,1475020600,38300,38200,38300,38150,3096
|
|
20240216,091100,1356864150,38200,38250,38300,38150,3748
|
|
20240216,091000,1213749500,38250,38350,38500,38250,1983
|
|
20240216,090900,1137742800,38350,38700,38700,38350,4966
|
|
20240216,090800,946746650,38700,38700,38750,38700,1492
|
|
20240216,090700,888992050,38700,38550,38700,38500,560
|
|
20240216,090600,867364500,38550,38500,38600,38450,483
|
|
20240216,090500,848736500,38500,38650,38650,38500,2089
|
|
20240216,090400,768297750,38500,38550,38650,38400,1191
|
|
20240216,090300,722463250,38500,38450,38600,38450,1843
|
|
20240216,090200,651477750,38450,38450,38650,38400,1379
|
|
20240216,090100,598412700,38500,38550,38600,38100,7806
|
|
20240216,090000,299629700,38400,38950,39000,38250,7721
|