718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,205500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,205400,6252121150,37800,37800,37800,37800,0
|
|
20240220,205300,6252121150,37800,37800,37800,37800,0
|
|
20240220,205200,6252121150,37800,37800,37800,37800,0
|
|
20240220,205100,6252121150,37800,37800,37800,37800,0
|
|
20240220,205000,6252121150,37800,37800,37800,37800,0
|
|
20240220,204900,6252121150,37800,37800,37800,37800,0
|
|
20240220,204800,6252121150,37800,37800,37800,37800,0
|
|
20240220,204700,6252121150,37800,37800,37800,37800,0
|
|
20240220,204600,6252121150,37800,37800,37800,37800,0
|
|
20240220,204500,6252121150,37800,37800,37800,37800,0
|
|
20240220,204400,6252121150,37800,37800,37800,37800,0
|
|
20240220,204300,6252121150,37800,37800,37800,37800,0
|
|
20240220,204200,6252121150,37800,37800,37800,37800,0
|
|
20240220,204100,6252121150,37800,37800,37800,37800,0
|
|
20240220,204000,6252121150,37800,37800,37800,37800,0
|
|
20240220,203900,6252121150,37800,37800,37800,37800,0
|
|
20240220,203800,6252121150,37800,37800,37800,37800,0
|
|
20240220,203700,6252121150,37800,37800,37800,37800,0
|
|
20240220,203600,6252121150,37800,37800,37800,37800,0
|
|
20240220,203500,6252121150,37800,37800,37800,37800,0
|
|
20240220,203400,6252121150,37800,37800,37800,37800,0
|
|
20240220,203300,6252121150,37800,37800,37800,37800,0
|
|
20240220,203200,6252121150,37800,37800,37800,37800,0
|
|
20240220,203100,6252121150,37800,37800,37800,37800,0
|
|
20240220,203000,6252121150,37800,37800,37800,37800,0
|
|
20240220,202900,6252121150,37800,37800,37800,37800,0
|
|
20240220,202800,6252121150,37800,37800,37800,37800,0
|
|
20240220,202700,6252121150,37800,37800,37800,37800,0
|
|
20240220,202600,6252121150,37800,37800,37800,37800,0
|
|
20240220,202500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,202400,6252121150,37800,37800,37800,37800,0
|
|
20240220,202300,6252121150,37800,37800,37800,37800,0
|
|
20240220,202200,6252121150,37800,37800,37800,37800,0
|
|
20240220,202100,6252121150,37800,37800,37800,37800,0
|
|
20240220,202000,6252121150,37800,37800,37800,37800,0
|
|
20240220,201900,6252121150,37800,37800,37800,37800,0
|
|
20240220,201800,6252121150,37800,37800,37800,37800,0
|
|
20240220,201700,6252121150,37800,37800,37800,37800,0
|
|
20240220,201600,6252121150,37800,37800,37800,37800,0
|
|
20240220,201500,6252121150,37800,37800,37800,37800,0
|
|
20240220,201400,6252121150,37800,37800,37800,37800,0
|
|
20240220,201300,6252121150,37800,37800,37800,37800,0
|
|
20240220,201200,6252121150,37800,37800,37800,37800,0
|
|
20240220,201100,6252121150,37800,37800,37800,37800,0
|
|
20240220,201000,6252121150,37800,37800,37800,37800,0
|
|
20240220,200900,6252121150,37800,37800,37800,37800,0
|
|
20240220,200800,6252121150,37800,37800,37800,37800,0
|
|
20240220,200700,6252121150,37800,37800,37800,37800,0
|
|
20240220,200600,6252121150,37800,37800,37800,37800,0
|
|
20240220,200500,6252121150,37800,37800,37800,37800,0
|
|
20240220,200400,6252121150,37800,37800,37800,37800,0
|
|
20240220,200300,6252121150,37800,37800,37800,37800,0
|
|
20240220,200200,6252121150,37800,37800,37800,37800,0
|
|
20240220,200100,6252121150,37800,37800,37800,37800,0
|
|
20240220,200000,6252121150,37800,37800,37800,37800,0
|
|
20240220,195900,6252121150,37800,37800,37800,37800,0
|
|
20240220,195800,6252121150,37800,37800,37800,37800,0
|
|
20240220,195700,6252121150,37800,37800,37800,37800,0
|
|
20240220,195600,6252121150,37800,37800,37800,37800,0
|
|
20240220,195500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,195400,6252121150,37800,37800,37800,37800,0
|
|
20240220,195300,6252121150,37800,37800,37800,37800,0
|
|
20240220,195200,6252121150,37800,37800,37800,37800,0
|
|
20240220,195100,6252121150,37800,37800,37800,37800,0
|
|
20240220,195000,6252121150,37800,37800,37800,37800,0
|
|
20240220,194900,6252121150,37800,37800,37800,37800,0
|
|
20240220,194800,6252121150,37800,37800,37800,37800,0
|
|
20240220,194700,6252121150,37800,37800,37800,37800,0
|
|
20240220,194600,6252121150,37800,37800,37800,37800,0
|
|
20240220,194500,6252121150,37800,37800,37800,37800,0
|
|
20240220,194400,6252121150,37800,37800,37800,37800,0
|
|
20240220,194300,6252121150,37800,37800,37800,37800,0
|
|
20240220,194200,6252121150,37800,37800,37800,37800,0
|
|
20240220,194100,6252121150,37800,37800,37800,37800,0
|
|
20240220,194000,6252121150,37800,37800,37800,37800,0
|
|
20240220,193900,6252121150,37800,37800,37800,37800,0
|
|
20240220,193800,6252121150,37800,37800,37800,37800,0
|
|
20240220,193700,6252121150,37800,37800,37800,37800,0
|
|
20240220,193600,6252121150,37800,37800,37800,37800,0
|
|
20240220,193500,6252121150,37800,37800,37800,37800,0
|
|
20240220,193400,6252121150,37800,37800,37800,37800,0
|
|
20240220,193300,6252121150,37800,37800,37800,37800,0
|
|
20240220,193200,6252121150,37800,37800,37800,37800,0
|
|
20240220,193100,6252121150,37800,37800,37800,37800,0
|
|
20240220,193000,6252121150,37800,37800,37800,37800,0
|
|
20240220,192900,6252121150,37800,37800,37800,37800,0
|
|
20240220,192800,6252121150,37800,37800,37800,37800,0
|
|
20240220,192700,6252121150,37800,37800,37800,37800,0
|
|
20240220,192600,6252121150,37800,37800,37800,37800,0
|
|
20240220,192500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,192400,6252121150,37800,37800,37800,37800,0
|
|
20240220,192300,6252121150,37800,37800,37800,37800,0
|
|
20240220,192200,6252121150,37800,37800,37800,37800,0
|
|
20240220,192100,6252121150,37800,37800,37800,37800,0
|
|
20240220,192000,6252121150,37800,37800,37800,37800,0
|
|
20240220,191900,6252121150,37800,37800,37800,37800,0
|
|
20240220,191800,6252121150,37800,37800,37800,37800,0
|
|
20240220,191700,6252121150,37800,37800,37800,37800,0
|
|
20240220,191600,6252121150,37800,37800,37800,37800,0
|
|
20240220,191500,6252121150,37800,37800,37800,37800,0
|
|
20240220,191400,6252121150,37800,37800,37800,37800,0
|
|
20240220,191300,6252121150,37800,37800,37800,37800,0
|
|
20240220,191200,6252121150,37800,37800,37800,37800,0
|
|
20240220,191100,6252121150,37800,37800,37800,37800,0
|
|
20240220,191000,6252121150,37800,37800,37800,37800,0
|
|
20240220,190900,6252121150,37800,37800,37800,37800,0
|
|
20240220,190800,6252121150,37800,37800,37800,37800,0
|
|
20240220,190700,6252121150,37800,37800,37800,37800,0
|
|
20240220,190600,6252121150,37800,37800,37800,37800,0
|
|
20240220,190500,6252121150,37800,37800,37800,37800,0
|
|
20240220,190400,6252121150,37800,37800,37800,37800,0
|
|
20240220,190300,6252121150,37800,37800,37800,37800,0
|
|
20240220,190200,6252121150,37800,37800,37800,37800,0
|
|
20240220,190100,6252121150,37800,37800,37800,37800,0
|
|
20240220,190000,6252121150,37800,37800,37800,37800,0
|
|
20240220,185900,6252121150,37800,37800,37800,37800,0
|
|
20240220,185800,6252121150,37800,37800,37800,37800,0
|
|
20240220,185700,6252121150,37800,37800,37800,37800,0
|
|
20240220,185600,6252121150,37800,37800,37800,37800,0
|
|
20240220,185500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,185400,6252121150,37800,37800,37800,37800,0
|
|
20240220,185300,6252121150,37800,37800,37800,37800,0
|
|
20240220,185200,6252121150,37800,37800,37800,37800,0
|
|
20240220,185100,6252121150,37800,37800,37800,37800,0
|
|
20240220,185000,6252121150,37800,37800,37800,37800,0
|
|
20240220,184900,6252121150,37800,37800,37800,37800,0
|
|
20240220,184800,6252121150,37800,37800,37800,37800,0
|
|
20240220,184700,6252121150,37800,37800,37800,37800,0
|
|
20240220,184600,6252121150,37800,37800,37800,37800,0
|
|
20240220,184500,6252121150,37800,37800,37800,37800,0
|
|
20240220,184400,6252121150,37800,37800,37800,37800,0
|
|
20240220,184300,6252121150,37800,37800,37800,37800,0
|
|
20240220,184200,6252121150,37800,37800,37800,37800,0
|
|
20240220,184100,6252121150,37800,37800,37800,37800,0
|
|
20240220,184000,6252121150,37800,37800,37800,37800,0
|
|
20240220,183900,6252121150,37800,37800,37800,37800,0
|
|
20240220,183800,6252121150,37800,37800,37800,37800,0
|
|
20240220,183700,6252121150,37800,37800,37800,37800,0
|
|
20240220,183600,6252121150,37800,37800,37800,37800,0
|
|
20240220,183500,6252121150,37800,37800,37800,37800,0
|
|
20240220,183400,6252121150,37800,37800,37800,37800,0
|
|
20240220,183300,6252121150,37800,37800,37800,37800,0
|
|
20240220,183200,6252121150,37800,37800,37800,37800,0
|
|
20240220,183100,6252121150,37800,37800,37800,37800,0
|
|
20240220,183000,6252121150,37800,37800,37800,37800,0
|
|
20240220,182900,6252121150,37800,37800,37800,37800,0
|
|
20240220,182800,6252121150,37800,37800,37800,37800,0
|
|
20240220,182700,6252121150,37800,37800,37800,37800,0
|
|
20240220,182600,6252121150,37800,37800,37800,37800,0
|
|
20240220,182500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,182400,6252121150,37800,37800,37800,37800,0
|
|
20240220,182300,6252121150,37800,37800,37800,37800,0
|
|
20240220,182200,6252121150,37800,37800,37800,37800,0
|
|
20240220,182100,6252121150,37800,37800,37800,37800,0
|
|
20240220,182000,6252121150,37800,37800,37800,37800,0
|
|
20240220,181900,6252121150,37800,37800,37800,37800,0
|
|
20240220,181800,6252121150,37800,37800,37800,37800,0
|
|
20240220,181700,6252121150,37800,37800,37800,37800,0
|
|
20240220,181600,6252121150,37800,37800,37800,37800,0
|
|
20240220,181500,6252121150,37800,37800,37800,37800,0
|
|
20240220,181400,6252121150,37800,37800,37800,37800,0
|
|
20240220,181300,6252121150,37800,37800,37800,37800,0
|
|
20240220,181200,6252121150,37800,37800,37800,37800,0
|
|
20240220,181100,6252121150,37800,37800,37800,37800,0
|
|
20240220,181000,6252121150,37800,37800,37800,37800,0
|
|
20240220,180900,6252121150,37800,37800,37800,37800,0
|
|
20240220,180800,6252121150,37800,37800,37800,37800,0
|
|
20240220,180700,6252121150,37800,37800,37800,37800,0
|
|
20240220,180600,6252121150,37800,37800,37800,37800,0
|
|
20240220,180500,6252121150,37800,37800,37800,37800,0
|
|
20240220,180400,6252121150,37800,37800,37800,37800,0
|
|
20240220,180300,6252121150,37800,37800,37800,37800,0
|
|
20240220,180200,6252121150,37800,37800,37800,37800,0
|
|
20240220,180100,6252121150,37800,37800,37800,37800,0
|
|
20240220,180000,6252121150,37800,37800,37800,37800,0
|
|
20240220,175900,6252121150,37800,37800,37800,37800,0
|
|
20240220,175800,6252121150,37800,37800,37800,37800,0
|
|
20240220,175700,6252121150,37800,37800,37800,37800,0
|
|
20240220,175600,6252121150,37800,37800,37800,37800,0
|
|
20240220,175500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,175400,6252121150,37800,37800,37800,37800,0
|
|
20240220,175300,6252121150,37800,37800,37800,37800,0
|
|
20240220,175200,6252121150,37800,37800,37800,37800,0
|
|
20240220,175100,6252121150,37800,37800,37800,37800,0
|
|
20240220,175000,6252121150,37800,37800,37800,37800,0
|
|
20240220,174900,6252121150,37800,37800,37800,37800,0
|
|
20240220,174800,6252121150,37800,37800,37800,37800,0
|
|
20240220,174700,6252121150,37800,37800,37800,37800,0
|
|
20240220,174600,6252121150,37800,37800,37800,37800,0
|
|
20240220,174500,6252121150,37800,37800,37800,37800,0
|
|
20240220,174400,6252121150,37800,37800,37800,37800,0
|
|
20240220,174300,6252121150,37800,37800,37800,37800,0
|
|
20240220,174200,6252121150,37800,37800,37800,37800,0
|
|
20240220,174100,6252121150,37800,37800,37800,37800,0
|
|
20240220,174000,6252121150,37800,37800,37800,37800,0
|
|
20240220,173900,6252121150,37800,37800,37800,37800,0
|
|
20240220,173800,6252121150,37800,37800,37800,37800,0
|
|
20240220,173700,6252121150,37800,37800,37800,37800,0
|
|
20240220,173600,6252121150,37800,37800,37800,37800,0
|
|
20240220,173500,6252121150,37800,37800,37800,37800,0
|
|
20240220,173400,6252121150,37800,37800,37800,37800,0
|
|
20240220,173300,6252121150,37800,37800,37800,37800,0
|
|
20240220,173200,6252121150,37800,37800,37800,37800,0
|
|
20240220,173100,6252121150,37800,37800,37800,37800,0
|
|
20240220,173000,6252121150,37800,37800,37800,37800,0
|
|
20240220,172900,6252121150,37800,37800,37800,37800,0
|
|
20240220,172800,6252121150,37800,37800,37800,37800,0
|
|
20240220,172700,6252121150,37800,37800,37800,37800,0
|
|
20240220,172600,6252121150,37800,37800,37800,37800,0
|
|
20240220,172500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,172400,6252121150,37800,37800,37800,37800,0
|
|
20240220,172300,6252121150,37800,37800,37800,37800,0
|
|
20240220,172200,6252121150,37800,37800,37800,37800,0
|
|
20240220,172100,6252121150,37800,37800,37800,37800,0
|
|
20240220,172000,6252121150,37800,37800,37800,37800,0
|
|
20240220,171900,6252121150,37800,37800,37800,37800,0
|
|
20240220,171800,6252121150,37800,37800,37800,37800,0
|
|
20240220,171700,6252121150,37800,37800,37800,37800,0
|
|
20240220,171600,6252121150,37800,37800,37800,37800,0
|
|
20240220,171500,6252121150,37800,37800,37800,37800,0
|
|
20240220,171400,6252121150,37800,37800,37800,37800,0
|
|
20240220,171300,6252121150,37800,37800,37800,37800,0
|
|
20240220,171200,6252121150,37800,37800,37800,37800,0
|
|
20240220,171100,6252121150,37800,37800,37800,37800,0
|
|
20240220,171000,6252121150,37800,37800,37800,37800,0
|
|
20240220,170900,6252121150,37800,37800,37800,37800,0
|
|
20240220,170800,6252121150,37800,37800,37800,37800,0
|
|
20240220,170700,6252121150,37800,37800,37800,37800,0
|
|
20240220,170600,6252121150,37800,37800,37800,37800,0
|
|
20240220,170500,6252121150,37800,37800,37800,37800,0
|
|
20240220,170400,6252121150,37800,37800,37800,37800,0
|
|
20240220,170300,6252121150,37800,37800,37800,37800,0
|
|
20240220,170200,6252121150,37800,37800,37800,37800,0
|
|
20240220,170100,6252121150,37800,37800,37800,37800,0
|
|
20240220,170000,6252121150,37800,37800,37800,37800,0
|
|
20240220,165900,6252121150,37800,37800,37800,37800,0
|
|
20240220,165800,6252121150,37800,37800,37800,37800,0
|
|
20240220,165700,6252121150,37800,37800,37800,37800,0
|
|
20240220,165600,6252121150,37800,37800,37800,37800,0
|
|
20240220,165500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,165400,6252121150,37800,37800,37800,37800,0
|
|
20240220,165300,6252121150,37800,37800,37800,37800,0
|
|
20240220,165200,6252121150,37800,37800,37800,37800,0
|
|
20240220,165100,6252121150,37800,37800,37800,37800,0
|
|
20240220,165000,6252121150,37800,37800,37800,37800,0
|
|
20240220,164900,6252121150,37800,37800,37800,37800,0
|
|
20240220,164800,6252121150,37800,37800,37800,37800,0
|
|
20240220,164700,6252121150,37800,37800,37800,37800,0
|
|
20240220,164600,6252121150,37800,37800,37800,37800,0
|
|
20240220,164500,6252121150,37800,37800,37800,37800,0
|
|
20240220,164400,6252121150,37800,37800,37800,37800,0
|
|
20240220,164300,6252121150,37800,37800,37800,37800,0
|
|
20240220,164200,6252121150,37800,37800,37800,37800,0
|
|
20240220,164100,6252121150,37800,37800,37800,37800,0
|
|
20240220,164000,6252121150,37800,37800,37800,37800,0
|
|
20240220,163900,6252121150,37800,37800,37800,37800,0
|
|
20240220,163800,6252121150,37800,37800,37800,37800,0
|
|
20240220,163700,6252121150,37800,37800,37800,37800,0
|
|
20240220,163600,6252121150,37800,37800,37800,37800,0
|
|
20240220,163500,6252121150,37800,37800,37800,37800,0
|
|
20240220,163400,6252121150,37800,37800,37800,37800,0
|
|
20240220,163300,6252121150,37800,37800,37800,37800,0
|
|
20240220,163200,6252121150,37800,37800,37800,37800,0
|
|
20240220,163100,6252121150,37800,37800,37800,37800,0
|
|
20240220,163000,6252121150,37800,37800,37800,37800,0
|
|
20240220,162900,6252121150,37800,37800,37800,37800,0
|
|
20240220,162800,6252121150,37800,37800,37800,37800,0
|
|
20240220,162700,6252121150,37800,37800,37800,37800,0
|
|
20240220,162600,6252121150,37800,37800,37800,37800,0
|
|
20240220,162500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,162400,6252121150,37800,37800,37800,37800,0
|
|
20240220,162300,6252121150,37800,37800,37800,37800,0
|
|
20240220,162200,6252121150,37800,37800,37800,37800,0
|
|
20240220,162100,6252121150,37800,37800,37800,37800,0
|
|
20240220,162000,6252121150,37800,37800,37800,37800,0
|
|
20240220,161900,6252121150,37800,37800,37800,37800,0
|
|
20240220,161800,6252121150,37800,37800,37800,37800,0
|
|
20240220,161700,6252121150,37800,37800,37800,37800,0
|
|
20240220,161600,6252121150,37800,37800,37800,37800,0
|
|
20240220,161500,6252121150,37800,37800,37800,37800,0
|
|
20240220,161400,6252121150,37800,37800,37800,37800,0
|
|
20240220,161300,6252121150,37800,37800,37800,37800,0
|
|
20240220,161200,6252121150,37800,37800,37800,37800,0
|
|
20240220,161100,6252121150,37800,37800,37800,37800,0
|
|
20240220,161000,6252121150,37800,37800,37800,37800,0
|
|
20240220,160900,6252121150,37800,37800,37800,37800,0
|
|
20240220,160800,6252121150,37800,37800,37800,37800,0
|
|
20240220,160700,6252121150,37800,37800,37800,37800,0
|
|
20240220,160600,6252121150,37800,37800,37800,37800,0
|
|
20240220,160500,6252121150,37800,37800,37800,37800,0
|
|
20240220,160400,6252121150,37800,37800,37800,37800,0
|
|
20240220,160300,6252121150,37800,37800,37800,37800,0
|
|
20240220,160200,6252121150,37800,37800,37800,37800,0
|
|
20240220,160100,6252121150,37800,37800,37800,37800,0
|
|
20240220,160000,6252121150,37800,37800,37800,37800,0
|
|
20240220,155900,6252121150,37800,37800,37800,37800,0
|
|
20240220,155800,6252121150,37800,37800,37800,37800,0
|
|
20240220,155700,6252121150,37800,37800,37800,37800,0
|
|
20240220,155600,6252121150,37800,37800,37800,37800,0
|
|
20240220,155500,6252121150,37800,37800,37800,37800,6020
|
|
20240220,155400,6252121150,37800,37800,37800,37800,0
|
|
20240220,155300,6252121150,37800,37800,37800,37800,0
|
|
20240220,155200,6252121150,37800,37800,37800,37800,0
|
|
20240220,155100,6252121150,37800,37800,37800,37800,0
|
|
20240220,155000,6252121150,37800,37800,37800,37800,0
|
|
20240220,154900,6252121150,37800,37800,37800,37800,0
|
|
20240220,154800,6252121150,37800,37800,37800,37800,0
|
|
20240220,154700,6252121150,37800,37800,37800,37800,0
|
|
20240220,154600,6252121150,37800,37800,37800,37800,0
|
|
20240220,154500,6252121150,37800,37800,37800,37800,0
|
|
20240220,154400,6252121150,37800,37800,37800,37800,0
|
|
20240220,154300,6252121150,37800,37800,37800,37800,0
|
|
20240220,154200,6252121150,37800,37800,37800,37800,0
|
|
20240220,154100,6252121150,37800,37800,37800,37800,0
|
|
20240220,154000,6252121150,37800,37800,37800,37800,0
|
|
20240220,153900,6252121150,37800,37800,37800,37800,0
|
|
20240220,153800,6252121150,37800,37800,37800,37800,0
|
|
20240220,153700,6252121150,37800,37800,37800,37800,0
|
|
20240220,153600,6252121150,37800,37800,37800,37800,0
|
|
20240220,153500,6252121150,37800,37800,37800,37800,0
|
|
20240220,153400,6252121150,37800,37800,37800,37800,0
|
|
20240220,153300,6252121150,37800,37800,37800,37800,0
|
|
20240220,153200,6252121150,37800,37800,37800,37800,0
|
|
20240220,153100,6252121150,37800,37800,37800,37800,0
|
|
20240220,153000,6252121150,37800,37800,37800,37800,6020
|
|
20240220,152900,6024565150,37900,37900,37900,37900,0
|
|
20240220,152800,6024565150,37900,37900,37900,37900,0
|
|
20240220,152700,6024565150,37900,37900,37900,37900,0
|
|
20240220,152600,6024565150,37900,37900,37900,37900,0
|
|
20240220,152500,6024565150,37900,37900,37900,37900,0
|
|
20240220,152400,6024565150,37900,37900,37900,37900,0
|
|
20240220,152300,6024565150,37900,37900,37900,37900,0
|
|
20240220,152200,6024565150,37900,37900,37900,37900,0
|
|
20240220,152100,6024565150,37900,37900,37900,37900,0
|
|
20240220,152000,6024565150,37900,37900,37900,37900,0
|
|
20240220,151900,6024565150,37900,37950,38000,37850,2693
|
|
20240220,151800,5922506500,38000,37900,38000,37900,276
|
|
20240220,151700,5912032200,37900,37950,38000,37900,285
|
|
20240220,151600,5901214300,38000,37950,38000,37900,251
|
|
20240220,151500,5891681050,37950,37950,37950,37900,441
|
|
20240220,151400,5874957950,37950,38000,38050,37950,858
|
|
20240220,151300,5842358400,38050,38000,38050,38000,526
|
|
20240220,151200,5822351650,38000,38000,38050,38000,356
|
|
20240220,151100,5808822350,38000,38050,38100,38000,60
|
|
20240220,151000,5806541900,38100,38050,38100,38050,114
|
|
20240220,150900,5802202850,38050,38000,38050,38000,202
|
|
20240220,150800,5794520300,38100,38050,38100,38000,1383
|
|
20240220,150700,5741900450,38050,38100,38150,38050,414
|
|
20240220,150600,5726127500,38100,38100,38150,38050,370
|
|
20240220,150500,5712032950,38050,38100,38100,38050,198
|
|
20240220,150400,5704497550,38050,38100,38150,38050,893
|
|
20240220,150300,5670480600,38100,38100,38150,38100,191
|
|
20240220,150200,5663198000,38150,38050,38150,38050,396
|
|
20240220,150100,5648105400,38150,37950,38150,37950,2556
|
|
20240220,150000,5550864850,37950,37850,37950,37850,210
|
|
20240220,145900,5542898200,37900,37900,37900,37900,80
|
|
20240220,145800,5539866200,37900,37850,37900,37850,138
|
|
20240220,145700,5534636450,37850,37850,37850,37850,162
|
|
20240220,145600,5528504750,37850,37900,37900,37850,655
|
|
20240220,145500,5503695500,37900,37900,37900,37850,12
|
|
20240220,145400,5503241100,37850,38000,38000,37800,13
|
|
20240220,145300,5502748450,37800,37850,37950,37800,587
|
|
20240220,145200,5480530100,37850,37900,37900,37850,1029
|
|
20240220,145100,5441575100,37900,37900,37950,37900,800
|
|
20240220,145000,5411220250,37900,37800,37900,37800,585
|
|
20240220,144900,5389099700,37800,37850,37900,37800,572
|
|
20240220,144800,5367442600,37850,37850,37850,37850,41
|
|
20240220,144700,5365890750,37850,37850,37900,37850,133
|
|
20240220,144600,5360850550,37850,37850,37900,37850,20
|
|
20240220,144500,5360093400,37850,37850,37900,37850,84
|
|
20240220,144400,5356910050,37850,37850,37900,37850,16
|
|
20240220,144300,5356304200,37900,37850,37900,37850,133
|
|
20240220,144200,5351263900,37850,37850,37850,37800,641
|
|
20240220,144100,5327002300,37800,37850,37850,37800,269
|
|
20240220,144000,5316824650,37850,37850,37900,37850,278
|
|
20240220,143900,5306288850,37850,37850,37900,37850,250
|
|
20240220,143800,5296814350,37900,37850,37900,37800,326
|
|
20240220,143700,5284474050,37850,37850,37850,37850,90
|
|
20240220,143600,5281067550,37850,37850,37900,37850,255
|
|
20240220,143500,5271403350,37850,37900,37900,37850,171
|
|
20240220,143400,5264922600,37950,37900,37950,37900,385
|
|
20240220,143300,5250331050,37900,37850,37900,37800,1149
|
|
20240220,143200,5206811500,37850,37800,37850,37750,532
|
|
20240220,143100,5186696100,37850,37850,37850,37800,113
|
|
20240220,143000,5182419150,37800,37800,37950,37800,2839
|
|
20240220,142900,5074820150,37800,37750,37800,37750,338
|
|
20240220,142800,5062044250,37750,37750,37800,37750,105
|
|
20240220,142700,5058077700,37750,37750,37800,37750,108
|
|
20240220,142600,5053995750,37750,37750,37750,37750,6
|
|
20240220,142500,5053769250,37750,37750,37800,37750,221
|
|
20240220,142400,5045420450,37750,37750,37750,37750,5
|
|
20240220,142300,5045231700,37750,37750,37800,37750,161
|
|
20240220,142200,5039149850,37750,37750,37750,37750,56
|
|
20240220,142100,5037035850,37800,37700,37800,37700,214
|
|
20240220,142000,5028951150,37700,37700,37700,37700,31
|
|
20240220,141900,5027782450,37650,37700,37750,37650,351
|
|
20240220,141800,5014550450,37700,37700,37750,37650,380
|
|
20240220,141700,5000218300,37700,37750,37750,37700,627
|
|
20240220,141600,4976560850,37750,37700,37750,37650,362
|
|
20240220,141500,4962909550,37700,37700,37700,37650,1854
|
|
20240220,141400,4893021700,37750,37700,37800,37700,1187
|
|
20240220,141300,4848227750,37750,37800,37800,37750,435
|
|
20240220,141200,4831801450,37800,37750,37800,37750,113
|
|
20240220,141100,4827531100,37750,37800,37800,37750,114
|
|
20240220,141000,4823222250,37750,37750,37800,37750,114
|
|
20240220,140900,4818918250,37750,37750,37750,37750,1472
|
|
20240220,140800,4763350250,37750,37800,37800,37750,1779
|
|
20240220,140700,4696122750,37800,37800,37850,37800,756
|
|
20240220,140600,4667533000,37850,37800,37850,37800,17
|
|
20240220,140500,4666889800,37800,37800,37900,37800,532
|
|
20240220,140400,4646752050,37850,37850,37850,37850,146
|
|
20240220,140300,4641225950,37850,37900,37900,37850,214
|
|
20240220,140200,4633115850,37950,37900,37950,37900,69
|
|
20240220,140100,4630500700,37900,37900,37900,37850,136
|
|
20240220,140000,4625347900,37850,37900,38000,37850,397
|
|
20240220,135900,4610299300,37900,37900,37950,37900,334
|
|
20240220,135800,4597638950,37900,37850,37950,37850,125
|
|
20240220,135700,4592903950,37850,37900,38050,37850,466
|
|
20240220,135600,4575213000,37850,37800,37950,37800,369
|
|
20240220,135500,4561249300,37800,37850,37850,37800,39
|
|
20240220,135400,4559773450,37850,37800,37850,37800,55
|
|
20240220,135300,4557691950,37850,37850,37850,37800,776
|
|
20240220,135200,4528343950,37850,37850,37900,37850,133
|
|
20240220,135100,4523304050,37900,37950,37950,37900,178
|
|
20240220,135000,4516551300,37950,37900,37950,37900,102
|
|
20240220,134900,4512681950,37900,37900,37900,37900,46
|
|
20240220,134800,4510938550,37850,37900,37900,37850,40
|
|
20240220,134700,4509423100,37850,37850,37900,37850,94
|
|
20240220,134600,4505860950,37850,37950,37950,37850,386
|
|
20240220,134500,4491224750,37950,37950,37950,37950,66
|
|
20240220,134400,4488720050,37950,37950,37950,37950,7
|
|
20240220,134300,4488454400,37950,37950,38000,37950,201
|
|
20240220,134200,4480816650,38000,38000,38000,37950,38
|
|
20240220,134100,4479372800,38000,38000,38000,37950,94
|
|
20240220,134000,4475800850,38000,37950,38000,37950,106
|
|
20240220,133900,4471773000,38000,38000,38000,38000,55
|
|
20240220,133800,4469683000,38000,37950,38050,37950,179
|
|
20240220,133700,4462880400,37950,38000,38000,37950,9
|
|
20240220,133600,4462538750,38000,38000,38000,38000,264
|
|
20240220,133500,4452506750,38000,38050,38050,37950,517
|
|
20240220,133400,4432861550,38050,38050,38100,38050,139
|
|
20240220,133300,4427571350,38050,38000,38100,37950,536
|
|
20240220,133200,4407176600,37950,38000,38000,37950,137
|
|
20240220,133100,4401972250,37950,37950,38050,37950,430
|
|
20240220,133000,4385631500,38000,37950,38000,37950,111
|
|
20240220,132900,4381414000,37950,38000,38000,37950,162
|
|
20240220,132800,4375261050,37950,37950,37950,37950,11
|
|
20240220,132700,4374843600,37950,37950,37950,37900,71
|
|
20240220,132600,4372149750,37950,37950,37950,37900,107
|
|
20240220,132500,4368089150,37950,37950,38000,37950,89
|
|
20240220,132400,4364707400,37950,37950,37950,37950,10
|
|
20240220,132300,4364327900,38000,38000,38000,37950,273
|
|
20240220,132200,4353956500,38000,38000,38000,38000,98
|
|
20240220,132100,4350232500,38000,37950,38000,37950,29
|
|
20240220,132000,4349130600,37950,38000,38000,37950,137
|
|
20240220,131900,4343924650,38000,38000,38000,38000,263
|
|
20240220,131800,4333930650,38000,38000,38050,38000,27
|
|
20240220,131700,4332904350,38000,38000,38000,38000,58
|
|
20240220,131600,4330700350,38000,38000,38050,38000,52
|
|
20240220,131500,4328722850,38000,38000,38000,38000,29
|
|
20240220,131400,4327620850,38000,38000,38000,38000,77
|
|
20240220,131300,4324694850,38000,38000,38050,38000,11
|
|
20240220,131200,4324276800,37950,38000,38000,37950,87
|
|
20240220,131100,4320973550,38000,38000,38000,38000,138
|
|
20240220,131000,4315729550,38000,38000,38000,38000,250
|
|
20240220,130900,4306229550,38000,38000,38000,38000,125
|
|
20240220,130800,4301479550,37950,38000,38000,37950,119
|
|
20240220,130700,4296957650,38000,37900,38000,37900,2890
|
|
20240220,130600,4187160100,37850,37850,37850,37850,2
|
|
20240220,130500,4187084400,37850,37800,37900,37800,132
|
|
20240220,130400,4182089800,37850,37850,37850,37800,258
|
|
20240220,130300,4172335750,37900,37850,37900,37850,112
|
|
20240220,130200,4168091000,37850,37850,37850,37850,21
|
|
20240220,130100,4167296150,37850,37900,37900,37850,480
|
|
20240220,130000,4149106450,37900,37850,37900,37850,194
|
|
20240220,125900,4141753950,37900,37850,37900,37800,177
|
|
20240220,125800,4135051800,37850,37850,37900,37850,162
|
|
20240220,125700,4128916900,37850,37850,37850,37850,918
|
|
20240220,125600,4094170600,37950,37900,37950,37900,118
|
|
20240220,125500,4089697150,37850,37900,37900,37850,54
|
|
20240220,125400,4087652950,37950,37900,37950,37900,153
|
|
20240220,125300,4081847900,37850,37900,37900,37850,82
|
|
20240220,125200,4078740400,37900,37900,37900,37900,56
|
|
20240220,125100,4076618000,37950,37950,37950,37950,864
|
|
20240220,125000,4043829200,37950,37950,37950,37950,113
|
|
20240220,124900,4039540850,37900,37950,37950,37900,285
|
|
20240220,124800,4028727700,37900,37900,37900,37900,2
|
|
20240220,124700,4028651900,37900,37900,37900,37900,5
|
|
20240220,124600,4028462400,37900,37900,37900,37900,43
|
|
20240220,124500,4026832700,37900,37900,37900,37850,77
|
|
20240220,124400,4023914450,37850,37900,37900,37850,82
|
|
20240220,124300,4020807150,37900,37900,37900,37900,332
|
|
20240220,124200,4008224350,37900,37900,37900,37900,7
|
|
20240220,124100,4007959050,37950,37950,37950,37950,154
|
|
20240220,124000,4002114750,38000,38000,38000,38000,1
|
|
20240220,123900,4002076750,38000,37950,38000,37950,133
|
|
20240220,123800,3997024100,38000,38000,38000,38000,121
|
|
20240220,123700,3992426100,37950,37950,37950,37950,0
|
|
20240220,123600,3992426100,37950,38000,38000,37950,284
|
|
20240220,123500,3981637550,37950,37950,37950,37950,11
|
|
20240220,123400,3981220100,37950,37950,37950,37950,1
|
|
20240220,123300,3981182150,37900,37900,37900,37900,46
|
|
20240220,123200,3979438750,37950,38050,38050,37950,1455
|
|
20240220,123100,3924149400,38000,38000,38000,38000,129
|
|
20240220,123000,3919247400,38000,38050,38050,38000,172
|
|
20240220,122900,3912707500,38000,38000,38000,38000,351
|
|
20240220,122800,3899369500,38000,37950,38000,37900,197
|
|
20240220,122700,3891888500,37950,38000,38000,37950,204
|
|
20240220,122600,3884142200,37950,37950,37950,37950,74
|
|
20240220,122500,3881333900,37950,38000,38000,37950,132
|
|
20240220,122400,3876318250,38000,38000,38000,37950,315
|
|
20240220,122300,3864350550,38000,38000,38000,38000,95
|
|
20240220,122200,3860740550,38000,38000,38050,38000,2284
|
|
20240220,122100,3773948200,38000,38000,38000,38000,46
|
|
20240220,122000,3772200200,38000,38000,38000,38000,67
|
|
20240220,121900,3769654200,38050,38050,38050,38050,31
|
|
20240220,121800,3768474650,38100,38050,38100,38050,1584
|
|
20240220,121700,3708176850,38100,38100,38100,38100,0
|
|
20240220,121600,3708176850,38100,38150,38150,38100,264
|
|
20240220,121500,3698117200,38100,38100,38100,38100,73
|
|
20240220,121400,3695335900,38150,38200,38200,38150,27
|
|
20240220,121300,3694304600,38100,38100,38100,38100,2
|
|
20240220,121200,3694228400,38250,38200,38250,38200,50
|
|
20240220,121100,3692317500,38050,38050,38200,38050,128
|
|
20240220,121000,3687443500,38100,38100,38100,38050,95
|
|
20240220,120900,3683826700,38100,38100,38100,38100,122
|
|
20240220,120800,3679178500,38200,38150,38200,38150,741
|
|
20240220,120700,3650907300,38200,38150,38200,38150,134
|
|
20240220,120600,3645788700,38150,38150,38150,38150,42
|
|
20240220,120500,3644186400,38150,38200,38200,38150,54
|
|
20240220,120400,3642125900,38200,38200,38200,38200,5
|
|
20240220,120300,3641934900,38200,38200,38200,38200,12
|
|
20240220,120200,3641476500,38200,38150,38200,38150,70
|
|
20240220,120100,3638803300,38150,38250,38250,38150,221
|
|
20240220,120000,3630360800,38250,38300,38300,38250,208
|
|
20240220,115900,3622400950,38300,38400,38400,38300,147
|
|
20240220,115800,3616766400,38400,38400,38450,38400,225
|
|
20240220,115700,3608119100,38400,38400,38400,38350,707
|
|
20240220,115600,3580970400,38400,38350,38450,38300,984
|
|
20240220,115500,3543168250,38350,38350,38450,38350,2737
|
|
20240220,115400,3438015650,38350,38250,38350,38200,1549
|
|
20240220,115300,3378659700,38250,38250,38250,38200,60
|
|
20240220,115200,3376367450,38250,38300,38300,38100,1100
|
|
20240220,115100,3334308150,38300,38350,38400,38300,1187
|
|
20240220,115000,3288797550,38350,38150,38350,38150,3871
|
|
20240220,114900,3140757650,38150,37950,38150,37950,3979
|
|
20240220,114800,2989274250,37950,37900,37950,37900,150
|
|
20240220,114700,2983581800,37950,37900,37950,37900,222
|
|
20240220,114600,2975162800,37900,37900,37900,37900,76
|
|
20240220,114500,2972282400,37900,37900,37900,37900,94
|
|
20240220,114400,2968719800,37850,37850,37850,37850,1
|
|
20240220,114300,2968681950,37800,37850,37850,37800,160
|
|
20240220,114200,2962628250,37850,37900,37900,37850,48
|
|
20240220,114100,2960811200,37850,37850,37900,37850,148
|
|
20240220,114000,2955204700,37850,37850,37850,37850,72
|
|
20240220,113900,2952479500,37800,37750,37800,37750,72
|
|
20240220,113800,2949758900,37750,37800,37800,37750,95
|
|
20240220,113700,2946172500,37800,37800,37800,37750,158
|
|
20240220,113600,2940203500,37800,37800,37800,37750,134
|
|
20240220,113500,2935138550,37750,37800,37800,37750,2
|
|
20240220,113400,2935063000,37750,37800,37800,37750,168
|
|
20240220,113300,2928716900,37800,37850,37900,37700,72
|
|
20240220,113200,2925998150,37900,37850,37900,37850,229
|
|
20240220,113100,2917324000,37850,37800,37850,37800,63
|
|
20240220,113000,2914941850,37800,37800,37850,37800,122
|
|
20240220,112900,2910326650,37800,37750,37800,37750,26
|
|
20240220,112800,2909343900,37700,37700,37700,37700,46
|
|
20240220,112700,2907609700,37800,37750,37800,37750,101
|
|
20240220,112600,2903792150,37650,37700,37700,37650,799
|
|
20240220,112500,2873699250,37750,37850,37850,37750,373
|
|
20240220,112400,2859606850,37800,37750,37800,37750,32
|
|
20240220,112300,2858397500,37800,37800,37800,37800,84
|
|
20240220,112200,2855222300,37750,37800,37800,37700,394
|
|
20240220,112100,2840355650,37800,37800,37800,37800,191
|
|
20240220,112000,2833135850,37800,37800,37800,37700,368
|
|
20240220,111900,2819241750,37900,37700,37900,37700,179
|
|
20240220,111800,2812483650,37700,37750,37750,37700,18
|
|
20240220,111700,2811804450,37800,37800,37850,37800,576
|
|
20240220,111600,2790007300,37800,37750,37800,37750,238
|
|
20240220,111500,2781017450,37800,37750,37800,37650,294
|
|
20240220,111400,2769932850,37650,37650,37650,37650,0
|
|
20240220,111300,2769932850,37650,37700,37700,37650,202
|
|
20240220,111200,2762324150,37700,37800,37800,37700,48
|
|
20240220,111100,2760514450,37700,37700,37750,37700,690
|
|
20240220,111000,2734494700,37650,37600,37650,37600,138
|
|
20240220,110900,2729304550,37550,37600,37600,37550,71
|
|
20240220,110800,2726638200,37600,37550,37600,37550,182
|
|
20240220,110700,2719799500,37550,37600,37600,37550,635
|
|
20240220,110600,2695947350,37650,37700,37700,37600,296
|
|
20240220,110500,2684809300,37600,37600,37700,37600,223
|
|
20240220,110400,2676422750,37500,37700,37700,37450,10550
|
|
20240220,110300,2280350050,37700,37750,37750,37700,259
|
|
20240220,110200,2270577850,37750,37900,37900,37750,2734
|
|
20240220,110100,2167140400,37900,37900,37950,37900,235
|
|
20240220,110000,2158228900,37950,37950,37950,37950,132
|
|
20240220,105900,2153219500,38000,38000,38000,38000,50
|
|
20240220,105800,2151319500,37900,37950,37950,37900,267
|
|
20240220,105700,2141193300,38050,38000,38050,38000,1458
|
|
20240220,105600,2085785350,38050,38050,38050,38000,213
|
|
20240220,105500,2077684850,38050,38050,38050,38050,46
|
|
20240220,105400,2075934550,38050,38050,38050,38000,131
|
|
20240220,105300,2070952350,38100,38000,38100,38000,90
|
|
20240220,105200,2067528350,38000,38000,38000,38000,30
|
|
20240220,105100,2066388350,38000,38000,38000,38000,14
|
|
20240220,105000,2065856350,38000,38050,38100,38000,199
|
|
20240220,104900,2058286650,38050,38050,38100,38050,466
|
|
20240220,104800,2040554650,38050,38050,38050,38050,78
|
|
20240220,104700,2037586750,38050,38100,38100,38050,105
|
|
20240220,104600,2033591250,38100,38000,38100,38000,423
|
|
20240220,104500,2017496550,38000,38000,38000,38000,647
|
|
20240220,104400,1992910550,38000,38050,38050,38000,373
|
|
20240220,104300,1978736500,38000,38050,38050,38000,31
|
|
20240220,104200,1977557000,38050,38050,38050,38050,92
|
|
20240220,104100,1974056400,38000,38050,38050,38000,66
|
|
20240220,104000,1971547400,38050,38050,38050,38050,1
|
|
20240220,103900,1971509350,38000,38000,38000,38000,90
|
|
20240220,103800,1968089350,37900,37950,38000,37900,127
|
|
20240220,103700,1963274300,37950,37950,37950,37950,3
|
|
20240220,103600,1963160450,37950,37950,37950,37950,0
|
|
20240220,103500,1963160450,37950,37900,37950,37800,379
|
|
20240220,103400,1948817400,37900,38000,38000,37900,533
|
|
20240220,103300,1928585600,38000,38000,38050,38000,773
|
|
20240220,103200,1899211100,38000,38050,38100,38000,168
|
|
20240220,103100,1892820650,38050,38150,38150,38050,521
|
|
20240220,103000,1872971500,38150,38100,38150,38050,763
|
|
20240220,102900,1843876450,38100,38100,38100,38000,540
|
|
20240220,102800,1823304950,38100,38050,38100,38050,132
|
|
20240220,102700,1818282300,38150,38100,38150,38100,327
|
|
20240220,102600,1805822850,38150,38000,38150,38000,1714
|
|
20240220,102500,1740508900,38000,38000,38000,38000,5
|
|
20240220,102400,1740318900,38000,38100,38100,38000,77
|
|
20240220,102300,1737387850,38000,38100,38100,38000,472
|
|
20240220,102200,1719420900,38050,38050,38100,38050,281
|
|
20240220,102100,1708728500,38100,37950,38100,37950,2397
|
|
20240220,102000,1617626050,37950,37900,37950,37900,212
|
|
20240220,101900,1609586450,37950,37900,37950,37900,251
|
|
20240220,101800,1600065800,37950,37950,37950,37950,0
|
|
20240220,101700,1600065800,37950,37950,37950,37900,102
|
|
20240220,101600,1596198850,37850,37900,37950,37850,55
|
|
20240220,101500,1594116350,37900,37850,37900,37750,905
|
|
20240220,101400,1559918800,37800,37800,37800,37800,183
|
|
20240220,101300,1553001400,37700,37700,37700,37700,646
|
|
20240220,101200,1528647200,37700,37700,37700,37650,106
|
|
20240220,101100,1524651200,37650,37650,37650,37650,63
|
|
20240220,101000,1522279250,37650,37700,37700,37650,75
|
|
20240220,100900,1519452000,37800,37850,37850,37650,1576
|
|
20240220,100800,1460012800,37800,37700,37800,37700,133
|
|
20240220,100700,1454997000,37700,37800,37800,37700,544
|
|
20240220,100600,1434472000,37800,37800,37800,37750,122
|
|
20240220,100500,1429861050,37750,37700,37750,37700,1238
|
|
20240220,100400,1383175300,37750,37750,37800,37700,428
|
|
20240220,100300,1367022550,37800,37750,37800,37750,241
|
|
20240220,100200,1357924050,37700,37750,37750,37700,205
|
|
20240220,100100,1350194750,37750,37800,37800,37750,1253
|
|
20240220,100000,1302848000,37850,37800,37850,37800,17
|
|
20240220,095900,1302204850,37800,37900,37900,37800,804
|
|
20240220,095800,1271798800,37950,37850,37950,37850,524
|
|
20240220,095700,1251939900,37900,37850,37900,37850,148
|
|
20240220,095600,1246337850,37900,37950,37950,37900,168
|
|
20240220,095500,1239967400,38000,38000,38000,38000,247
|
|
20240220,095400,1230581400,38000,38050,38050,38000,98
|
|
20240220,095300,1226854800,38000,38000,38100,38000,343
|
|
20240220,095200,1213813100,38000,38000,38000,38000,4
|
|
20240220,095100,1213661100,38000,38050,38050,38000,65
|
|
20240220,095000,1211190150,38050,38050,38050,38050,402
|
|
20240220,094900,1195894050,38050,38050,38050,38000,82
|
|
20240220,094800,1192774650,38050,37800,38100,37800,2721
|
|
20240220,094700,1089384250,37800,37850,37900,37800,153
|
|
20240220,094600,1083597600,37900,37850,37900,37850,137
|
|
20240220,094500,1078406300,37900,37950,37950,37900,146
|
|
20240220,094400,1072869950,37900,37850,37900,37850,45
|
|
20240220,094300,1071166000,37850,37900,37900,37850,149
|
|
20240220,094200,1065518950,37850,37850,37850,37850,54
|
|
20240220,094100,1063475050,37800,37800,37800,37800,67
|
|
20240220,094000,1060942450,37800,37850,37850,37800,331
|
|
20240220,093900,1048429000,37850,38000,38000,37850,473
|
|
20240220,093800,1030523750,38000,37800,38000,37800,810
|
|
20240220,093700,999807800,37800,37800,37800,37750,246
|
|
20240220,093600,990516350,37800,37900,37900,37800,499
|
|
20240220,093500,971646050,37900,37900,37900,37900,482
|
|
20240220,093400,953378250,37900,37800,37900,37800,70
|
|
20240220,093300,950730550,37800,37800,37800,37800,299
|
|
20240220,093200,939428350,37850,37950,37950,37850,763
|
|
20240220,093100,910505650,38000,37850,38000,37850,928
|
|
20240220,093000,875297500,37850,37700,37850,37700,423
|
|
20240220,092900,859297650,37800,37700,37800,37650,878
|
|
20240220,092800,826170700,37700,37650,37700,37650,370
|
|
20240220,092700,812227250,37650,37700,37700,37650,487
|
|
20240220,092600,793879850,37700,37650,37700,37650,458
|
|
20240220,092500,776631500,37600,37700,37700,37600,884
|
|
20240220,092400,743370800,37700,37650,37700,37650,240
|
|
20240220,092300,734330500,37650,37750,37900,37650,183
|
|
20240220,092200,727423550,37800,37700,37800,37700,577
|
|
20240220,092100,705618400,37700,37650,37800,37650,202
|
|
20240220,092000,698000050,37700,37750,37750,37700,223
|
|
20240220,091900,689590600,37750,37650,37750,37600,951
|
|
20240220,091800,653806600,37650,37700,37700,37650,1667
|
|
20240220,091700,591007650,37700,37750,37750,37700,209
|
|
20240220,091600,583117950,37800,37800,37800,37750,1293
|
|
20240220,091500,534246450,37800,37900,37900,37800,614
|
|
20240220,091400,511024950,37900,37900,37950,37900,105
|
|
20240220,091300,507045250,37950,37950,37950,37850,249
|
|
20240220,091200,497610000,37950,37900,37950,37850,378
|
|
20240220,091100,483287200,37900,37900,37900,37900,249
|
|
20240220,091000,473850100,37900,37900,37950,37900,65
|
|
20240220,090900,471385000,37900,38000,38000,37900,602
|
|
20240220,090800,448540350,38000,37950,38000,37950,283
|
|
20240220,090700,437795100,37950,37850,38050,37850,1885
|
|
20240220,090600,366221050,37850,37850,37950,37800,435
|
|
20240220,090500,349748800,37850,37950,38000,37800,486
|
|
20240220,090400,331324900,37950,37850,38000,37850,896
|
|
20240220,090300,297352050,37700,37650,37850,37650,599
|
|
20240220,090200,274728100,37650,37750,37750,37600,485
|
|
20240220,090100,256468450,37750,37800,37950,37650,1432
|
|
20240220,090000,202390900,38000,37800,38000,37800,5060
|