707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,204400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,204300,11365151550,37450,37450,37450,37450,0
|
|
20240221,204200,11365151550,37450,37450,37450,37450,0
|
|
20240221,204100,11365151550,37450,37450,37450,37450,0
|
|
20240221,204000,11365151550,37450,37450,37450,37450,0
|
|
20240221,203900,11365151550,37450,37450,37450,37450,0
|
|
20240221,203800,11365151550,37450,37450,37450,37450,0
|
|
20240221,203700,11365151550,37450,37450,37450,37450,0
|
|
20240221,203600,11365151550,37450,37450,37450,37450,0
|
|
20240221,203500,11365151550,37450,37450,37450,37450,0
|
|
20240221,203400,11365151550,37450,37450,37450,37450,0
|
|
20240221,203300,11365151550,37450,37450,37450,37450,0
|
|
20240221,203200,11365151550,37450,37450,37450,37450,0
|
|
20240221,203100,11365151550,37450,37450,37450,37450,0
|
|
20240221,203000,11365151550,37450,37450,37450,37450,0
|
|
20240221,202900,11365151550,37450,37450,37450,37450,0
|
|
20240221,202800,11365151550,37450,37450,37450,37450,0
|
|
20240221,202700,11365151550,37450,37450,37450,37450,0
|
|
20240221,202600,11365151550,37450,37450,37450,37450,0
|
|
20240221,202500,11365151550,37450,37450,37450,37450,0
|
|
20240221,202400,11365151550,37450,37450,37450,37450,0
|
|
20240221,202300,11365151550,37450,37450,37450,37450,0
|
|
20240221,202200,11365151550,37450,37450,37450,37450,0
|
|
20240221,202100,11365151550,37450,37450,37450,37450,0
|
|
20240221,202000,11365151550,37450,37450,37450,37450,0
|
|
20240221,201900,11365151550,37450,37450,37450,37450,0
|
|
20240221,201800,11365151550,37450,37450,37450,37450,0
|
|
20240221,201700,11365151550,37450,37450,37450,37450,0
|
|
20240221,201600,11365151550,37450,37450,37450,37450,0
|
|
20240221,201500,11365151550,37450,37450,37450,37450,0
|
|
20240221,201400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,201300,11365151550,37450,37450,37450,37450,0
|
|
20240221,201200,11365151550,37450,37450,37450,37450,0
|
|
20240221,201100,11365151550,37450,37450,37450,37450,0
|
|
20240221,201000,11365151550,37450,37450,37450,37450,0
|
|
20240221,200900,11365151550,37450,37450,37450,37450,0
|
|
20240221,200800,11365151550,37450,37450,37450,37450,0
|
|
20240221,200700,11365151550,37450,37450,37450,37450,0
|
|
20240221,200600,11365151550,37450,37450,37450,37450,0
|
|
20240221,200500,11365151550,37450,37450,37450,37450,0
|
|
20240221,200400,11365151550,37450,37450,37450,37450,0
|
|
20240221,200300,11365151550,37450,37450,37450,37450,0
|
|
20240221,200200,11365151550,37450,37450,37450,37450,0
|
|
20240221,200100,11365151550,37450,37450,37450,37450,0
|
|
20240221,200000,11365151550,37450,37450,37450,37450,0
|
|
20240221,195900,11365151550,37450,37450,37450,37450,0
|
|
20240221,195800,11365151550,37450,37450,37450,37450,0
|
|
20240221,195700,11365151550,37450,37450,37450,37450,0
|
|
20240221,195600,11365151550,37450,37450,37450,37450,0
|
|
20240221,195500,11365151550,37450,37450,37450,37450,0
|
|
20240221,195400,11365151550,37450,37450,37450,37450,0
|
|
20240221,195300,11365151550,37450,37450,37450,37450,0
|
|
20240221,195200,11365151550,37450,37450,37450,37450,0
|
|
20240221,195100,11365151550,37450,37450,37450,37450,0
|
|
20240221,195000,11365151550,37450,37450,37450,37450,0
|
|
20240221,194900,11365151550,37450,37450,37450,37450,0
|
|
20240221,194800,11365151550,37450,37450,37450,37450,0
|
|
20240221,194700,11365151550,37450,37450,37450,37450,0
|
|
20240221,194600,11365151550,37450,37450,37450,37450,0
|
|
20240221,194500,11365151550,37450,37450,37450,37450,0
|
|
20240221,194400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,194300,11365151550,37450,37450,37450,37450,0
|
|
20240221,194200,11365151550,37450,37450,37450,37450,0
|
|
20240221,194100,11365151550,37450,37450,37450,37450,0
|
|
20240221,194000,11365151550,37450,37450,37450,37450,0
|
|
20240221,193900,11365151550,37450,37450,37450,37450,0
|
|
20240221,193800,11365151550,37450,37450,37450,37450,0
|
|
20240221,193700,11365151550,37450,37450,37450,37450,0
|
|
20240221,193600,11365151550,37450,37450,37450,37450,0
|
|
20240221,193500,11365151550,37450,37450,37450,37450,0
|
|
20240221,193400,11365151550,37450,37450,37450,37450,0
|
|
20240221,193300,11365151550,37450,37450,37450,37450,0
|
|
20240221,193200,11365151550,37450,37450,37450,37450,0
|
|
20240221,193100,11365151550,37450,37450,37450,37450,0
|
|
20240221,193000,11365151550,37450,37450,37450,37450,0
|
|
20240221,192900,11365151550,37450,37450,37450,37450,0
|
|
20240221,192800,11365151550,37450,37450,37450,37450,0
|
|
20240221,192700,11365151550,37450,37450,37450,37450,0
|
|
20240221,192600,11365151550,37450,37450,37450,37450,0
|
|
20240221,192500,11365151550,37450,37450,37450,37450,0
|
|
20240221,192400,11365151550,37450,37450,37450,37450,0
|
|
20240221,192300,11365151550,37450,37450,37450,37450,0
|
|
20240221,192200,11365151550,37450,37450,37450,37450,0
|
|
20240221,192100,11365151550,37450,37450,37450,37450,0
|
|
20240221,192000,11365151550,37450,37450,37450,37450,0
|
|
20240221,191900,11365151550,37450,37450,37450,37450,0
|
|
20240221,191800,11365151550,37450,37450,37450,37450,0
|
|
20240221,191700,11365151550,37450,37450,37450,37450,0
|
|
20240221,191600,11365151550,37450,37450,37450,37450,0
|
|
20240221,191500,11365151550,37450,37450,37450,37450,0
|
|
20240221,191400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,191300,11365151550,37450,37450,37450,37450,0
|
|
20240221,191200,11365151550,37450,37450,37450,37450,0
|
|
20240221,191100,11365151550,37450,37450,37450,37450,0
|
|
20240221,191000,11365151550,37450,37450,37450,37450,0
|
|
20240221,190900,11365151550,37450,37450,37450,37450,0
|
|
20240221,190800,11365151550,37450,37450,37450,37450,0
|
|
20240221,190700,11365151550,37450,37450,37450,37450,0
|
|
20240221,190600,11365151550,37450,37450,37450,37450,0
|
|
20240221,190500,11365151550,37450,37450,37450,37450,0
|
|
20240221,190400,11365151550,37450,37450,37450,37450,0
|
|
20240221,190300,11365151550,37450,37450,37450,37450,0
|
|
20240221,190200,11365151550,37450,37450,37450,37450,0
|
|
20240221,190100,11365151550,37450,37450,37450,37450,0
|
|
20240221,190000,11365151550,37450,37450,37450,37450,0
|
|
20240221,185900,11365151550,37450,37450,37450,37450,0
|
|
20240221,185800,11365151550,37450,37450,37450,37450,0
|
|
20240221,185700,11365151550,37450,37450,37450,37450,0
|
|
20240221,185600,11365151550,37450,37450,37450,37450,0
|
|
20240221,185500,11365151550,37450,37450,37450,37450,0
|
|
20240221,185400,11365151550,37450,37450,37450,37450,0
|
|
20240221,185300,11365151550,37450,37450,37450,37450,0
|
|
20240221,185200,11365151550,37450,37450,37450,37450,0
|
|
20240221,185100,11365151550,37450,37450,37450,37450,0
|
|
20240221,185000,11365151550,37450,37450,37450,37450,0
|
|
20240221,184900,11365151550,37450,37450,37450,37450,0
|
|
20240221,184800,11365151550,37450,37450,37450,37450,0
|
|
20240221,184700,11365151550,37450,37450,37450,37450,0
|
|
20240221,184600,11365151550,37450,37450,37450,37450,0
|
|
20240221,184500,11365151550,37450,37450,37450,37450,0
|
|
20240221,184400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,184300,11365151550,37450,37450,37450,37450,0
|
|
20240221,184200,11365151550,37450,37450,37450,37450,0
|
|
20240221,184100,11365151550,37450,37450,37450,37450,0
|
|
20240221,184000,11365151550,37450,37450,37450,37450,0
|
|
20240221,183900,11365151550,37450,37450,37450,37450,0
|
|
20240221,183800,11365151550,37450,37450,37450,37450,0
|
|
20240221,183700,11365151550,37450,37450,37450,37450,0
|
|
20240221,183600,11365151550,37450,37450,37450,37450,0
|
|
20240221,183500,11365151550,37450,37450,37450,37450,0
|
|
20240221,183400,11365151550,37450,37450,37450,37450,0
|
|
20240221,183300,11365151550,37450,37450,37450,37450,0
|
|
20240221,183200,11365151550,37450,37450,37450,37450,0
|
|
20240221,183100,11365151550,37450,37450,37450,37450,0
|
|
20240221,183000,11365151550,37450,37450,37450,37450,0
|
|
20240221,182900,11365151550,37450,37450,37450,37450,0
|
|
20240221,182800,11365151550,37450,37450,37450,37450,0
|
|
20240221,182700,11365151550,37450,37450,37450,37450,0
|
|
20240221,182600,11365151550,37450,37450,37450,37450,0
|
|
20240221,182500,11365151550,37450,37450,37450,37450,0
|
|
20240221,182400,11365151550,37450,37450,37450,37450,0
|
|
20240221,182300,11365151550,37450,37450,37450,37450,0
|
|
20240221,182200,11365151550,37450,37450,37450,37450,0
|
|
20240221,182100,11365151550,37450,37450,37450,37450,0
|
|
20240221,182000,11365151550,37450,37450,37450,37450,0
|
|
20240221,181900,11365151550,37450,37450,37450,37450,0
|
|
20240221,181800,11365151550,37450,37450,37450,37450,0
|
|
20240221,181700,11365151550,37450,37450,37450,37450,0
|
|
20240221,181600,11365151550,37450,37450,37450,37450,0
|
|
20240221,181500,11365151550,37450,37450,37450,37450,0
|
|
20240221,181400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,181300,11365151550,37450,37450,37450,37450,0
|
|
20240221,181200,11365151550,37450,37450,37450,37450,0
|
|
20240221,181100,11365151550,37450,37450,37450,37450,0
|
|
20240221,181000,11365151550,37450,37450,37450,37450,0
|
|
20240221,180900,11365151550,37450,37450,37450,37450,0
|
|
20240221,180800,11365151550,37450,37450,37450,37450,0
|
|
20240221,180700,11365151550,37450,37450,37450,37450,0
|
|
20240221,180600,11365151550,37450,37450,37450,37450,0
|
|
20240221,180500,11365151550,37450,37450,37450,37450,0
|
|
20240221,180400,11365151550,37450,37450,37450,37450,0
|
|
20240221,180300,11365151550,37450,37450,37450,37450,0
|
|
20240221,180200,11365151550,37450,37450,37450,37450,0
|
|
20240221,180100,11365151550,37450,37450,37450,37450,0
|
|
20240221,180000,11365151550,37450,37450,37450,37450,0
|
|
20240221,175900,11365151550,37450,37450,37450,37450,0
|
|
20240221,175800,11365151550,37450,37450,37450,37450,0
|
|
20240221,175700,11365151550,37450,37450,37450,37450,0
|
|
20240221,175600,11365151550,37450,37450,37450,37450,0
|
|
20240221,175500,11365151550,37450,37450,37450,37450,0
|
|
20240221,175400,11365151550,37450,37450,37450,37450,0
|
|
20240221,175300,11365151550,37450,37450,37450,37450,0
|
|
20240221,175200,11365151550,37450,37450,37450,37450,0
|
|
20240221,175100,11365151550,37450,37450,37450,37450,0
|
|
20240221,175000,11365151550,37450,37450,37450,37450,0
|
|
20240221,174900,11365151550,37450,37450,37450,37450,0
|
|
20240221,174800,11365151550,37450,37450,37450,37450,0
|
|
20240221,174700,11365151550,37450,37450,37450,37450,0
|
|
20240221,174600,11365151550,37450,37450,37450,37450,0
|
|
20240221,174500,11365151550,37450,37450,37450,37450,0
|
|
20240221,174400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,174300,11365151550,37450,37450,37450,37450,0
|
|
20240221,174200,11365151550,37450,37450,37450,37450,0
|
|
20240221,174100,11365151550,37450,37450,37450,37450,0
|
|
20240221,174000,11365151550,37450,37450,37450,37450,0
|
|
20240221,173900,11365151550,37450,37450,37450,37450,0
|
|
20240221,173800,11365151550,37450,37450,37450,37450,0
|
|
20240221,173700,11365151550,37450,37450,37450,37450,0
|
|
20240221,173600,11365151550,37450,37450,37450,37450,0
|
|
20240221,173500,11365151550,37450,37450,37450,37450,0
|
|
20240221,173400,11365151550,37450,37450,37450,37450,0
|
|
20240221,173300,11365151550,37450,37450,37450,37450,0
|
|
20240221,173200,11365151550,37450,37450,37450,37450,0
|
|
20240221,173100,11365151550,37450,37450,37450,37450,0
|
|
20240221,173000,11365151550,37450,37450,37450,37450,0
|
|
20240221,172900,11365151550,37450,37450,37450,37450,0
|
|
20240221,172800,11365151550,37450,37450,37450,37450,0
|
|
20240221,172700,11365151550,37450,37450,37450,37450,0
|
|
20240221,172600,11365151550,37450,37450,37450,37450,0
|
|
20240221,172500,11365151550,37450,37450,37450,37450,0
|
|
20240221,172400,11365151550,37450,37450,37450,37450,0
|
|
20240221,172300,11365151550,37450,37450,37450,37450,0
|
|
20240221,172200,11365151550,37450,37450,37450,37450,0
|
|
20240221,172100,11365151550,37450,37450,37450,37450,0
|
|
20240221,172000,11365151550,37450,37450,37450,37450,0
|
|
20240221,171900,11365151550,37450,37450,37450,37450,0
|
|
20240221,171800,11365151550,37450,37450,37450,37450,0
|
|
20240221,171700,11365151550,37450,37450,37450,37450,0
|
|
20240221,171600,11365151550,37450,37450,37450,37450,0
|
|
20240221,171500,11365151550,37450,37450,37450,37450,0
|
|
20240221,171400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,171300,11365151550,37450,37450,37450,37450,0
|
|
20240221,171200,11365151550,37450,37450,37450,37450,0
|
|
20240221,171100,11365151550,37450,37450,37450,37450,0
|
|
20240221,171000,11365151550,37450,37450,37450,37450,0
|
|
20240221,170900,11365151550,37450,37450,37450,37450,0
|
|
20240221,170800,11365151550,37450,37450,37450,37450,0
|
|
20240221,170700,11365151550,37450,37450,37450,37450,0
|
|
20240221,170600,11365151550,37450,37450,37450,37450,0
|
|
20240221,170500,11365151550,37450,37450,37450,37450,0
|
|
20240221,170400,11365151550,37450,37450,37450,37450,0
|
|
20240221,170300,11365151550,37450,37450,37450,37450,0
|
|
20240221,170200,11365151550,37450,37450,37450,37450,0
|
|
20240221,170100,11365151550,37450,37450,37450,37450,0
|
|
20240221,170000,11365151550,37450,37450,37450,37450,0
|
|
20240221,165900,11365151550,37450,37450,37450,37450,0
|
|
20240221,165800,11365151550,37450,37450,37450,37450,0
|
|
20240221,165700,11365151550,37450,37450,37450,37450,0
|
|
20240221,165600,11365151550,37450,37450,37450,37450,0
|
|
20240221,165500,11365151550,37450,37450,37450,37450,0
|
|
20240221,165400,11365151550,37450,37450,37450,37450,0
|
|
20240221,165300,11365151550,37450,37450,37450,37450,0
|
|
20240221,165200,11365151550,37450,37450,37450,37450,0
|
|
20240221,165100,11365151550,37450,37450,37450,37450,0
|
|
20240221,165000,11365151550,37450,37450,37450,37450,0
|
|
20240221,164900,11365151550,37450,37450,37450,37450,0
|
|
20240221,164800,11365151550,37450,37450,37450,37450,0
|
|
20240221,164700,11365151550,37450,37450,37450,37450,0
|
|
20240221,164600,11365151550,37450,37450,37450,37450,0
|
|
20240221,164500,11365151550,37450,37450,37450,37450,0
|
|
20240221,164400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,164300,11365151550,37450,37450,37450,37450,0
|
|
20240221,164200,11365151550,37450,37450,37450,37450,0
|
|
20240221,164100,11365151550,37450,37450,37450,37450,0
|
|
20240221,164000,11365151550,37450,37450,37450,37450,0
|
|
20240221,163900,11365151550,37450,37450,37450,37450,0
|
|
20240221,163800,11365151550,37450,37450,37450,37450,0
|
|
20240221,163700,11365151550,37450,37450,37450,37450,0
|
|
20240221,163600,11365151550,37450,37450,37450,37450,0
|
|
20240221,163500,11365151550,37450,37450,37450,37450,0
|
|
20240221,163400,11365151550,37450,37450,37450,37450,0
|
|
20240221,163300,11365151550,37450,37450,37450,37450,0
|
|
20240221,163200,11365151550,37450,37450,37450,37450,0
|
|
20240221,163100,11365151550,37450,37450,37450,37450,0
|
|
20240221,163000,11365151550,37450,37450,37450,37450,0
|
|
20240221,162900,11365151550,37450,37450,37450,37450,0
|
|
20240221,162800,11365151550,37450,37450,37450,37450,0
|
|
20240221,162700,11365151550,37450,37450,37450,37450,0
|
|
20240221,162600,11365151550,37450,37450,37450,37450,0
|
|
20240221,162500,11365151550,37450,37450,37450,37450,0
|
|
20240221,162400,11365151550,37450,37450,37450,37450,0
|
|
20240221,162300,11365151550,37450,37450,37450,37450,0
|
|
20240221,162200,11365151550,37450,37450,37450,37450,0
|
|
20240221,162100,11365151550,37450,37450,37450,37450,0
|
|
20240221,162000,11365151550,37450,37450,37450,37450,0
|
|
20240221,161900,11365151550,37450,37450,37450,37450,0
|
|
20240221,161800,11365151550,37450,37450,37450,37450,0
|
|
20240221,161700,11365151550,37450,37450,37450,37450,0
|
|
20240221,161600,11365151550,37450,37450,37450,37450,0
|
|
20240221,161500,11365151550,37450,37450,37450,37450,0
|
|
20240221,161400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,161300,11365151550,37450,37450,37450,37450,0
|
|
20240221,161200,11365151550,37450,37450,37450,37450,0
|
|
20240221,161100,11365151550,37450,37450,37450,37450,0
|
|
20240221,161000,11365151550,37450,37450,37450,37450,0
|
|
20240221,160900,11365151550,37450,37450,37450,37450,0
|
|
20240221,160800,11365151550,37450,37450,37450,37450,0
|
|
20240221,160700,11365151550,37450,37450,37450,37450,0
|
|
20240221,160600,11365151550,37450,37450,37450,37450,0
|
|
20240221,160500,11365151550,37450,37450,37450,37450,0
|
|
20240221,160400,11365151550,37450,37450,37450,37450,0
|
|
20240221,160300,11365151550,37450,37450,37450,37450,0
|
|
20240221,160200,11365151550,37450,37450,37450,37450,0
|
|
20240221,160100,11365151550,37450,37450,37450,37450,0
|
|
20240221,160000,11365151550,37450,37450,37450,37450,0
|
|
20240221,155900,11365151550,37450,37450,37450,37450,0
|
|
20240221,155800,11365151550,37450,37450,37450,37450,0
|
|
20240221,155700,11365151550,37450,37450,37450,37450,0
|
|
20240221,155600,11365151550,37450,37450,37450,37450,0
|
|
20240221,155500,11365151550,37450,37450,37450,37450,0
|
|
20240221,155400,11365151550,37450,37450,37450,37450,0
|
|
20240221,155300,11365151550,37450,37450,37450,37450,0
|
|
20240221,155200,11365151550,37450,37450,37450,37450,0
|
|
20240221,155100,11365151550,37450,37450,37450,37450,0
|
|
20240221,155000,11365151550,37450,37450,37450,37450,0
|
|
20240221,154900,11365151550,37450,37450,37450,37450,0
|
|
20240221,154800,11365151550,37450,37450,37450,37450,0
|
|
20240221,154700,11365151550,37450,37450,37450,37450,0
|
|
20240221,154600,11365151550,37450,37450,37450,37450,0
|
|
20240221,154500,11365151550,37450,37450,37450,37450,0
|
|
20240221,154400,11365151550,37450,37450,37450,37450,5281
|
|
20240221,154300,11365151550,37450,37450,37450,37450,0
|
|
20240221,154200,11365151550,37450,37450,37450,37450,0
|
|
20240221,154100,11365151550,37450,37450,37450,37450,0
|
|
20240221,154000,11365151550,37450,37450,37450,37450,0
|
|
20240221,153900,11365151550,37450,37450,37450,37450,0
|
|
20240221,153800,11365151550,37450,37450,37450,37450,0
|
|
20240221,153700,11365151550,37450,37450,37450,37450,0
|
|
20240221,153600,11365151550,37450,37450,37450,37450,0
|
|
20240221,153500,11365151550,37450,37450,37450,37450,0
|
|
20240221,153400,11365151550,37450,37450,37450,37450,0
|
|
20240221,153300,11365151550,37450,37450,37450,37450,0
|
|
20240221,153200,11365151550,37450,37450,37450,37450,0
|
|
20240221,153100,11365151550,37450,37450,37450,37450,0
|
|
20240221,153000,11365151550,37450,37450,37450,37450,5281
|
|
20240221,152900,11167378100,37400,37400,37400,37400,0
|
|
20240221,152800,11167378100,37400,37400,37400,37400,0
|
|
20240221,152700,11167378100,37400,37400,37400,37400,0
|
|
20240221,152600,11167378100,37400,37400,37400,37400,0
|
|
20240221,152500,11167378100,37400,37400,37400,37400,0
|
|
20240221,152400,11167378100,37400,37400,37400,37400,0
|
|
20240221,152300,11167378100,37400,37400,37400,37400,0
|
|
20240221,152200,11167378100,37400,37400,37400,37400,0
|
|
20240221,152100,11167378100,37400,37400,37400,37400,0
|
|
20240221,152000,11167378100,37400,37400,37400,37400,0
|
|
20240221,151900,11167378100,37400,37350,37450,37350,676
|
|
20240221,151800,11142099200,37450,37400,37450,37300,1246
|
|
20240221,151700,11095534250,37400,37250,37400,37250,1091
|
|
20240221,151600,11054787550,37250,37200,37300,37200,353
|
|
20240221,151500,11041633850,37250,37150,37250,37150,422
|
|
20240221,151400,11025921750,37150,37150,37200,37150,499
|
|
20240221,151300,11007369900,37150,37150,37200,37150,258
|
|
20240221,151200,10997783300,37200,37250,37250,37200,476
|
|
20240221,151100,10980073850,37250,37250,37250,37250,1162
|
|
20240221,151000,10936789350,37250,37250,37300,37250,177
|
|
20240221,150900,10930194450,37300,37250,37300,37250,822
|
|
20240221,150800,10899552250,37200,37150,37200,37150,490
|
|
20240221,150700,10881336500,37150,37050,37150,37050,405
|
|
20240221,150600,10866297400,37050,37050,37100,37000,318
|
|
20240221,150500,10854504050,37050,37000,37050,36950,191
|
|
20240221,150400,10847434750,37000,36850,37000,36850,1459
|
|
20240221,150300,10793575950,36800,36800,36850,36800,126
|
|
20240221,150200,10788939000,36800,36900,36900,36750,2214
|
|
20240221,150100,10707517150,36800,36900,36950,36800,2040
|
|
20240221,150000,10632315950,36900,36900,36950,36900,511
|
|
20240221,145900,10613435450,36950,36900,36950,36900,306
|
|
20240221,145800,10602140900,36950,36900,36950,36900,127
|
|
20240221,145700,10597450850,36900,36850,36900,36850,1179
|
|
20240221,145600,10553984300,36900,36900,36900,36900,192
|
|
20240221,145500,10546899500,36900,36900,36900,36900,209
|
|
20240221,145400,10539187400,36900,36900,36950,36850,35
|
|
20240221,145300,10537895900,36850,36850,36900,36850,565
|
|
20240221,145200,10517057450,36900,36850,36900,36850,170
|
|
20240221,145100,10510789550,36850,36800,36850,36800,360
|
|
20240221,145000,10497524700,36800,36800,36800,36750,627
|
|
20240221,144900,10474462500,36800,36900,36900,36800,363
|
|
20240221,144800,10461103900,36800,37050,37050,36750,4616
|
|
20240221,144700,10290901800,37050,37050,37100,37000,354
|
|
20240221,144600,10277792800,37050,37100,37150,37050,1050
|
|
20240221,144500,10238846600,37050,37050,37050,37050,383
|
|
20240221,144400,10224656450,37050,37050,37050,37000,551
|
|
20240221,144300,10204255400,37100,37100,37100,37050,162
|
|
20240221,144200,10198246300,37050,37000,37050,37000,433
|
|
20240221,144100,10182208700,37000,36900,37000,36850,1144
|
|
20240221,144000,10139893950,36900,36800,36900,36800,1374
|
|
20240221,143900,10089240000,36800,36800,36800,36700,390
|
|
20240221,143800,10074909650,36700,36850,36900,36700,3172
|
|
20240221,143700,9958339500,36900,36850,36900,36800,933
|
|
20240221,143600,9923994000,36850,36900,36900,36800,553
|
|
20240221,143500,9903618300,36900,36900,36900,36900,93
|
|
20240221,143400,9900186600,36850,36850,37000,36850,750
|
|
20240221,143300,9872526900,36850,36850,36900,36700,2238
|
|
20240221,143200,9790226300,36850,36950,37000,36850,2048
|
|
20240221,143100,9714674450,36950,37100,37100,36950,5498
|
|
20240221,143000,9511161950,37050,37100,37150,37050,745
|
|
20240221,142900,9483548350,37100,37050,37150,37050,720
|
|
20240221,142800,9456854100,37050,37100,37150,37050,101
|
|
20240221,142700,9453111250,37050,37050,37100,37050,166
|
|
20240221,142600,9446957700,37100,37050,37100,37050,140
|
|
20240221,142500,9441770600,37050,37100,37150,37050,1548
|
|
20240221,142400,9384340250,37100,37100,37150,37100,233
|
|
20240221,142300,9375692100,37150,37150,37150,37150,567
|
|
20240221,142200,9354628050,37150,37150,37150,37150,304
|
|
20240221,142100,9343334450,37150,37150,37150,37150,373
|
|
20240221,142000,9329477500,37150,37150,37200,37150,193
|
|
20240221,141900,9322306900,37150,37200,37200,37150,3097
|
|
20240221,141800,9207190400,37200,37250,37300,37200,594
|
|
20240221,141700,9185069200,37250,37250,37250,37250,10
|
|
20240221,141600,9184696700,37250,37250,37300,37250,287
|
|
20240221,141500,9173996900,37250,37200,37250,37200,75
|
|
20240221,141400,9171204200,37200,37200,37200,37200,2148
|
|
20240221,141300,9091298600,37200,37250,37250,37150,2691
|
|
20240221,141200,8991179800,37250,37250,37250,37250,196
|
|
20240221,141100,8983878800,37250,37250,37300,37250,97
|
|
20240221,141000,8980265100,37250,37250,37350,37250,135
|
|
20240221,140900,8975233100,37250,37300,37350,37250,283
|
|
20240221,140800,8964681150,37300,37350,37350,37300,92
|
|
20240221,140700,8961247950,37350,37350,37350,37300,194
|
|
20240221,140600,8954005500,37300,37300,37300,37300,1020
|
|
20240221,140500,8915959500,37300,37400,37400,37300,99
|
|
20240221,140400,8912263750,37350,37350,37350,37350,676
|
|
20240221,140300,8887015150,37400,37400,37400,37400,707
|
|
20240221,140200,8860573350,37400,37400,37400,37400,1
|
|
20240221,140100,8860535950,37450,37400,37450,37400,61
|
|
20240221,140000,8858254250,37450,37450,37450,37450,1067
|
|
20240221,135900,8818295100,37500,37450,37500,37450,89
|
|
20240221,135800,8814959350,37450,37500,37500,37450,240
|
|
20240221,135700,8805971300,37450,37500,37500,37450,52
|
|
20240221,135600,8804021400,37500,37450,37500,37450,23
|
|
20240221,135500,8803159750,37500,37500,37500,37500,193
|
|
20240221,135400,8795922250,37500,37500,37500,37500,51
|
|
20240221,135300,8794009750,37500,37550,37550,37500,218
|
|
20240221,135200,8785829500,37550,37450,37550,37450,664
|
|
20240221,135100,8760937700,37500,37450,37500,37450,104
|
|
20240221,135000,8757038600,37450,37450,37450,37450,7
|
|
20240221,134900,8756776450,37450,37450,37450,37400,135
|
|
20240221,134800,8751720750,37450,37400,37450,37400,124
|
|
20240221,134700,8747082650,37400,37400,37400,37400,249
|
|
20240221,134600,8737770050,37400,37400,37450,37400,287
|
|
20240221,134500,8727036050,37450,37400,37450,37400,48
|
|
20240221,134400,8725240200,37400,37450,37450,37400,408
|
|
20240221,134300,8709980700,37450,37450,37450,37450,144
|
|
20240221,134200,8704587900,37400,37400,37450,37400,111
|
|
20240221,134100,8700436000,37450,37500,37500,37450,663
|
|
20240221,134000,8675605900,37500,37500,37500,37500,5
|
|
20240221,133900,8675418400,37550,37550,37550,37550,0
|
|
20240221,133800,8675418400,37550,37550,37550,37550,2
|
|
20240221,133700,8675343300,37550,37550,37550,37450,808
|
|
20240221,133600,8645054500,37550,37550,37550,37550,1
|
|
20240221,133500,8645016950,37550,37550,37550,37550,117
|
|
20240221,133400,8640623600,37500,37550,37550,37500,427
|
|
20240221,133300,8624589800,37550,37600,37600,37550,144
|
|
20240221,133200,8619179850,37550,37500,37550,37500,905
|
|
20240221,133100,8585213400,37450,37500,37500,37450,108
|
|
20240221,133000,8581164850,37500,37500,37500,37500,263
|
|
20240221,132900,8571302350,37500,37500,37500,37500,276
|
|
20240221,132800,8560952350,37500,37500,37500,37500,91
|
|
20240221,132700,8557539850,37500,37500,37500,37500,133
|
|
20240221,132600,8552552350,37500,37500,37550,37500,434
|
|
20240221,132500,8536277250,37500,37500,37500,37500,13
|
|
20240221,132400,8535789750,37500,37500,37500,37500,0
|
|
20240221,132300,8535789750,37500,37450,37500,37450,11
|
|
20240221,132200,8535377750,37450,37450,37450,37450,0
|
|
20240221,132100,8535377750,37450,37450,37450,37450,588
|
|
20240221,132000,8513357150,37450,37450,37450,37450,0
|
|
20240221,131900,8513357150,37450,37400,37450,37400,97
|
|
20240221,131800,8509728850,37400,37450,37450,37400,105
|
|
20240221,131700,8505797150,37450,37450,37450,37400,449
|
|
20240221,131600,8488982150,37450,37450,37450,37450,607
|
|
20240221,131500,8466250000,37450,37450,37450,37450,244
|
|
20240221,131400,8457112200,37400,37400,37400,37400,179
|
|
20240221,131300,8450417600,37400,37400,37400,37400,328
|
|
20240221,131200,8438150400,37400,37400,37450,37400,673
|
|
20240221,131100,8412980100,37400,37350,37400,37350,132
|
|
20240221,131000,8408047800,37300,37250,37300,37200,307
|
|
20240221,130900,8396604050,37200,37200,37200,37200,563
|
|
20240221,130800,8375660450,37200,37200,37200,37200,140
|
|
20240221,130700,8370452450,37200,37100,37200,37100,570
|
|
20240221,130600,8349299150,37100,37100,37100,37050,384
|
|
20240221,130500,8335058250,37050,37150,37150,37050,782
|
|
20240221,130400,8306058500,37150,37100,37150,37050,1017
|
|
20240221,130300,8268358850,37100,37150,37150,37100,1977
|
|
20240221,130200,8194972800,37150,37250,37300,37150,2028
|
|
20240221,130100,8119548750,37250,37250,37300,37250,1275
|
|
20240221,130000,8072043950,37250,37250,37250,37250,62
|
|
20240221,125900,8069734450,37250,37300,37300,37250,66
|
|
20240221,125800,8067274650,37250,37300,37300,37250,251
|
|
20240221,125700,8057917450,37300,37300,37350,37300,157
|
|
20240221,125600,8052061250,37300,37300,37300,37300,454
|
|
20240221,125500,8035127050,37250,37250,37300,37250,337
|
|
20240221,125400,8022573000,37250,37300,37300,37250,392
|
|
20240221,125300,8007954950,37300,37350,37400,37300,106
|
|
20240221,125200,8003997650,37350,37300,37350,37300,506
|
|
20240221,125100,7985113700,37300,37350,37350,37300,514
|
|
20240221,125000,7965940650,37300,37350,37350,37300,250
|
|
20240221,124900,7956615550,37300,37300,37300,37300,93
|
|
20240221,124800,7953146650,37350,37400,37400,37300,489
|
|
20240221,124700,7934888100,37350,37350,37400,37350,173
|
|
20240221,124600,7928425050,37300,37350,37350,37300,1317
|
|
20240221,124500,7879246300,37350,37400,37450,37350,1494
|
|
20240221,124400,7823361000,37400,37450,37450,37400,1443
|
|
20240221,124300,7769346700,37450,37450,37450,37450,126
|
|
20240221,124200,7764628000,37450,37450,37450,37450,76
|
|
20240221,124100,7761781800,37450,37500,37500,37450,1735
|
|
20240221,124000,7696753200,37500,37500,37550,37500,213
|
|
20240221,123900,7688764700,37500,37500,37500,37500,51
|
|
20240221,123800,7686852200,37500,37500,37500,37500,39
|
|
20240221,123700,7685389700,37500,37500,37500,37500,43
|
|
20240221,123600,7683777200,37500,37450,37500,37450,223
|
|
20240221,123500,7675417700,37500,37500,37500,37500,181
|
|
20240221,123400,7668630200,37500,37500,37500,37500,139
|
|
20240221,123300,7663417700,37550,37500,37550,37500,143
|
|
20240221,123200,7658055100,37500,37500,37500,37450,847
|
|
20240221,123100,7626295200,37500,37500,37500,37500,120
|
|
20240221,123000,7621795200,37500,37500,37500,37500,150
|
|
20240221,122900,7616170200,37550,37500,37550,37500,158
|
|
20240221,122800,7610240200,37500,37500,37500,37500,97
|
|
20240221,122700,7606602700,37500,37500,37500,37500,392
|
|
20240221,122600,7591902700,37500,37500,37500,37500,309
|
|
20240221,122500,7580315200,37500,37600,37600,37500,1501
|
|
20240221,122400,7524009600,37550,37550,37550,37550,0
|
|
20240221,122300,7524009600,37550,37550,37550,37550,220
|
|
20240221,122200,7515748600,37550,37550,37550,37500,129
|
|
20240221,122100,7510905150,37550,37550,37550,37550,362
|
|
20240221,122000,7497312050,37550,37550,37550,37500,383
|
|
20240221,121900,7482932500,37550,37550,37550,37500,1775
|
|
20240221,121800,7416362150,37550,37550,37600,37550,830
|
|
20240221,121700,7385195200,37550,37600,37600,37550,1892
|
|
20240221,121600,7314150050,37600,37600,37600,37600,2402
|
|
20240221,121500,7223834850,37600,37700,37700,37600,2623
|
|
20240221,121400,7125039900,37700,37700,37700,37700,66
|
|
20240221,121300,7122551700,37700,37700,37700,37700,1
|
|
20240221,121200,7122514000,37700,37750,37750,37700,71
|
|
20240221,121100,7119837050,37750,37700,37750,37700,298
|
|
20240221,121000,7108602400,37700,37750,37750,37700,75
|
|
20240221,120900,7105774800,37750,37700,37800,37700,79
|
|
20240221,120800,7102793650,37700,37800,37800,37700,66
|
|
20240221,120700,7100304950,37700,37700,37700,37700,90
|
|
20240221,120600,7096911950,37750,37750,37750,37750,3
|
|
20240221,120500,7096798700,37700,37700,37700,37700,0
|
|
20240221,120400,7096798700,37700,37800,37800,37700,71
|
|
20240221,120300,7094121000,37800,37700,37800,37700,68
|
|
20240221,120200,7091554600,37750,37750,37750,37750,1
|
|
20240221,120100,7091516850,37700,37700,37700,37700,64
|
|
20240221,120000,7089104050,37700,37700,37700,37700,1
|
|
20240221,115900,7089066350,37700,37700,37700,37700,85
|
|
20240221,115800,7085861850,37700,37700,37700,37700,77
|
|
20240221,115700,7082958950,37750,37700,37750,37700,56
|
|
20240221,115600,7080847700,37700,37750,37750,37700,294
|
|
20240221,115500,7069758300,37750,37700,37750,37700,97
|
|
20240221,115400,7066096600,37750,37750,37750,37750,25
|
|
20240221,115300,7065152850,37750,37800,37800,37750,156
|
|
20240221,115200,7059258600,37750,37700,37750,37700,44
|
|
20240221,115100,7057599700,37700,37800,37800,37700,682
|
|
20240221,115000,7031847150,37800,37800,37800,37800,0
|
|
20240221,114900,7031847150,37800,37700,37800,37700,182
|
|
20240221,114800,7024977950,37700,37700,37700,37700,678
|
|
20240221,114700,6999417350,37700,37700,37700,37650,292
|
|
20240221,114600,6988411500,37700,37700,37700,37650,497
|
|
20240221,114500,6969677850,37700,37700,37700,37700,56
|
|
20240221,114400,6967566650,37700,37700,37700,37700,0
|
|
20240221,114300,6967566650,37700,37700,37700,37700,60
|
|
20240221,114200,6965304650,37750,37750,37750,37750,13
|
|
20240221,114100,6964813900,37750,37750,37750,37750,134
|
|
20240221,114000,6959755400,37750,37750,37750,37750,49
|
|
20240221,113900,6957905650,37750,37750,37750,37750,0
|
|
20240221,113800,6957905650,37750,37750,37800,37750,86
|
|
20240221,113700,6954658100,37750,37800,37800,37750,111
|
|
20240221,113600,6950466750,37800,37800,37800,37800,0
|
|
20240221,113500,6950466750,37800,37850,37850,37800,248
|
|
20240221,113400,6941091350,37900,37850,37900,37850,45
|
|
20240221,113300,6939387900,37850,37850,37850,37850,124
|
|
20240221,113200,6934694500,37800,37800,37800,37800,199
|
|
20240221,113100,6927172300,37800,37800,37800,37800,1
|
|
20240221,113000,6927134500,37700,37750,37750,37700,138
|
|
20240221,112900,6921931000,37700,37750,37750,37700,141
|
|
20240221,112800,6916609300,37750,37750,37750,37750,20
|
|
20240221,112700,6915854300,37700,37700,37700,37650,582
|
|
20240221,112600,6893921500,37650,37650,37650,37650,49
|
|
20240221,112500,6892076650,37650,37750,37750,37650,576
|
|
20240221,112400,6870387100,37750,37750,37750,37700,1309
|
|
20240221,112300,6821035900,37700,37700,37700,37700,55
|
|
20240221,112200,6818962400,37700,37750,37750,37700,528
|
|
20240221,112100,6799032250,37750,37800,37800,37750,309
|
|
20240221,112000,6787354400,37800,37800,37800,37800,188
|
|
20240221,111900,6780248000,37800,37800,37800,37800,0
|
|
20240221,111800,6780248000,37800,37800,37800,37800,18
|
|
20240221,111700,6779567600,37800,37800,37800,37800,0
|
|
20240221,111600,6779567600,37800,37800,37800,37800,23
|
|
20240221,111500,6778698200,37800,37850,37850,37800,372
|
|
20240221,111400,6764622700,37850,37850,37850,37850,5
|
|
20240221,111300,6764433450,37850,37800,37850,37800,91
|
|
20240221,111200,6760992650,37800,37850,37850,37800,89
|
|
20240221,111100,6757624550,37900,37900,37900,37900,11
|
|
20240221,111000,6757207650,37900,38000,38000,37900,781
|
|
20240221,110900,6727570250,38100,38100,38150,38050,342
|
|
20240221,110800,6714540250,37950,37900,37950,37900,528
|
|
20240221,110700,6694515850,37850,37850,37850,37850,458
|
|
20240221,110600,6677180550,37850,37850,37850,37850,2
|
|
20240221,110500,6677104850,37800,37800,37800,37800,659
|
|
20240221,110400,6652194650,37700,37800,37800,37700,14
|
|
20240221,110300,6651665850,37700,37600,37700,37600,901
|
|
20240221,110200,6617757400,37600,37700,37700,37600,2711
|
|
20240221,110100,6515763200,37700,37700,37700,37650,238
|
|
20240221,110000,6506792500,37650,37650,37650,37650,1089
|
|
20240221,105900,6465791650,37650,37700,37700,37650,1784
|
|
20240221,105800,6398534950,37750,37750,37800,37700,3688
|
|
20240221,105700,6259353250,37750,37800,37800,37750,152
|
|
20240221,105600,6253613250,37800,37800,37850,37750,118
|
|
20240221,105500,6249155350,37850,37750,37850,37750,676
|
|
20240221,105400,6223602350,37750,37800,37800,37750,74
|
|
20240221,105300,6220807150,37800,37850,37850,37750,90
|
|
20240221,105200,6217407150,37750,37750,37800,37750,57
|
|
20240221,105100,6215255350,37750,37750,37750,37700,218
|
|
20240221,105000,6207029050,37750,37750,37750,37700,210
|
|
20240221,104900,6199104650,37750,37800,37800,37700,1857
|
|
20240221,104800,6128974800,37800,37850,37850,37800,513
|
|
20240221,104700,6109564550,37850,37900,37900,37850,32
|
|
20240221,104600,6108352750,37900,37850,37900,37800,179
|
|
20240221,104500,6101573300,37800,37800,37800,37800,200
|
|
20240221,104400,6094013300,37800,37800,37850,37800,133
|
|
20240221,104300,6088985850,37800,37850,37850,37800,774
|
|
20240221,104200,6059726150,37850,37850,37850,37800,659
|
|
20240221,104100,6034787900,37850,37850,37850,37850,96
|
|
20240221,104000,6031154300,37850,37850,37900,37850,897
|
|
20240221,103900,5997201850,37850,37850,37850,37850,73
|
|
20240221,103800,5994438800,37850,37850,37850,37850,104
|
|
20240221,103700,5990502400,37800,37850,37850,37800,330
|
|
20240221,103600,5978026150,37800,37850,37850,37800,515
|
|
20240221,103500,5958544650,37850,37900,37900,37850,472
|
|
20240221,103400,5940678800,37900,38000,38000,37850,331
|
|
20240221,103300,5928138900,37950,37950,38000,37950,248
|
|
20240221,103200,5918719950,37950,37950,37950,37950,80
|
|
20240221,103100,5915683950,38050,38050,38050,38050,145
|
|
20240221,103000,5910166700,37850,37850,37900,37800,1345
|
|
20240221,102900,5859246650,37800,37800,37800,37800,154
|
|
20240221,102800,5853425450,37800,37750,37800,37750,222
|
|
20240221,102700,5845035900,37750,37800,37800,37750,766
|
|
20240221,102600,5816105550,37800,37800,37800,37750,946
|
|
20240221,102500,5780348400,37800,37850,37850,37800,190
|
|
20240221,102400,5773163850,37800,37750,37800,37750,301
|
|
20240221,102300,5761788550,37750,37750,37750,37750,682
|
|
20240221,102200,5736043050,37750,37700,37800,37700,1463
|
|
20240221,102100,5680862850,37750,37800,37800,37750,3121
|
|
20240221,102000,5563013450,37800,37900,37900,37750,7101
|
|
20240221,101900,5294451650,37900,37950,37950,37900,316
|
|
20240221,101800,5282472650,37950,37950,37950,37950,246
|
|
20240221,101700,5273136950,37950,38000,38000,37950,822
|
|
20240221,101600,5241934100,38000,38000,38100,38000,361
|
|
20240221,101500,5228216000,38000,38000,38000,38000,15
|
|
20240221,101400,5227646000,38000,38000,38000,38000,162
|
|
20240221,101300,5221490000,38000,37950,38000,37950,177
|
|
20240221,101200,5214765950,38000,38050,38050,38000,1906
|
|
20240221,101100,5142320400,38050,38100,38100,38050,191
|
|
20240221,101000,5135050050,38100,38150,38150,38100,117
|
|
20240221,100900,5130586550,38150,38000,38150,38000,55
|
|
20240221,100800,5128496100,38000,38000,38000,38000,47
|
|
20240221,100700,5126710100,38000,38000,38000,38000,249
|
|
20240221,100600,5117248100,38000,38050,38050,38000,311
|
|
20240221,100500,5105428850,38000,38100,38100,38000,1119
|
|
20240221,100400,5062864100,38100,38100,38100,38100,242
|
|
20240221,100300,5053643900,38100,38150,38250,38100,341
|
|
20240221,100200,5040645300,38150,38200,38250,38150,136
|
|
20240221,100100,5035451800,38150,38200,38200,38150,158
|
|
20240221,100000,5029419000,38200,38250,38250,38200,48
|
|
20240221,095900,5027583100,38200,38250,38250,38200,213
|
|
20240221,095800,5019442600,38200,38250,38250,38200,128
|
|
20240221,095700,5014549600,38250,38450,38450,38250,805
|
|
20240221,095600,4983656800,38450,38400,38500,38400,853
|
|
20240221,095500,4950870500,38350,38250,38400,38200,845
|
|
20240221,095400,4918487400,38200,38200,38200,38200,492
|
|
20240221,095300,4899693000,38200,38200,38200,38150,104
|
|
20240221,095200,4895720700,38200,38150,38200,38100,63
|
|
20240221,095100,4893316150,38150,38050,38150,38050,455
|
|
20240221,095000,4875973400,38050,38050,38050,38000,221
|
|
20240221,094900,4867571750,38050,38050,38050,38050,119
|
|
20240221,094800,4863043800,38000,38000,38000,38000,919
|
|
20240221,094700,4828121800,37950,37950,37950,37900,487
|
|
20240221,094600,4809648400,38000,38100,38100,38000,276
|
|
20240221,094500,4799155100,38000,38150,38150,37950,1053
|
|
20240221,094400,4759174450,38100,38000,38100,38000,885
|
|
20240221,094300,4725520000,38000,37950,38000,37900,928
|
|
20240221,094200,4690300850,38000,38050,38050,38000,169
|
|
20240221,094100,4683878200,38000,38050,38050,38000,370
|
|
20240221,094000,4669809850,38050,38250,38250,38000,1073
|
|
20240221,093900,4628964800,38250,38100,38250,38100,831
|
|
20240221,093800,4597254200,38100,37950,38100,37950,1379
|
|
20240221,093700,4544845500,37900,37950,38000,37900,979
|
|
20240221,093600,4507696700,37950,38000,38000,37900,1131
|
|
20240221,093500,4464799100,37950,37950,38000,37950,579
|
|
20240221,093400,4442824550,37950,38050,38100,37950,1565
|
|
20240221,093300,4383355800,38000,38200,38250,38000,6554
|
|
20240221,093200,4133644450,38200,38200,38250,38200,602
|
|
20240221,093100,4110635400,38200,38350,38350,38200,1087
|
|
20240221,093000,4069071250,38250,38250,38350,38250,560
|
|
20240221,092900,4047651150,38350,38250,38350,38200,787
|
|
20240221,092800,4017570600,38200,38300,38350,38150,1752
|
|
20240221,092700,3950570400,38300,38300,38400,38200,1438
|
|
20240221,092600,3895611550,38400,38250,38400,38200,1450
|
|
20240221,092500,3840111200,38250,38550,38600,38250,4769
|
|
20240221,092400,3656975450,38550,38600,38600,38500,561
|
|
20240221,092300,3635360300,38600,38700,38700,38500,954
|
|
20240221,092200,3598549050,38650,38850,38850,38650,1453
|
|
20240221,092100,3542257150,38900,39000,39050,38850,1604
|
|
20240221,092000,3479788900,39000,38950,39050,38950,2951
|
|
20240221,091900,3364658650,38900,39150,39200,38900,4951
|
|
20240221,091800,3171328800,39050,39000,39250,39000,12241
|
|
20240221,091700,2692251250,38950,38450,39000,38450,2570
|
|
20240221,091600,2592482600,38450,38650,38750,38400,3485
|
|
20240221,091500,2457896800,38500,38500,38650,38500,541
|
|
20240221,091400,2437040900,38650,38650,38700,38550,2940
|
|
20240221,091300,2323393100,38650,38550,38650,38400,1778
|
|
20240221,091200,2254942600,38550,38450,38600,38450,639
|
|
20240221,091100,2230296250,38600,38600,38650,38400,1162
|
|
20240221,091000,2185542000,38650,38400,38650,38350,1844
|
|
20240221,090900,2114679900,38500,38850,38900,38350,7181
|
|
20240221,090800,1836838150,38850,38850,38950,38800,4597
|
|
20240221,090700,1658182750,38850,38950,39000,38850,2234
|
|
20240221,090600,1571273900,38950,39000,39050,38850,4995
|
|
20240221,090500,1376594850,39000,38950,39200,38900,9219
|
|
20240221,090400,1016549700,38950,38700,38950,38550,7926
|
|
20240221,090300,708733450,38600,38450,38700,38400,4288
|
|
20240221,090200,543426600,38450,38400,38500,38150,2242
|
|
20240221,090100,457367900,38450,38200,38600,38150,7385
|
|
20240221,090000,173242150,38300,38400,38400,38050,4422
|