719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,205600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,205500,39314619700,40600,40600,40600,40600,0
|
|
20240223,205400,39314619700,40600,40600,40600,40600,0
|
|
20240223,205300,39314619700,40600,40600,40600,40600,0
|
|
20240223,205200,39314619700,40600,40600,40600,40600,0
|
|
20240223,205100,39314619700,40600,40600,40600,40600,0
|
|
20240223,205000,39314619700,40600,40600,40600,40600,0
|
|
20240223,204900,39314619700,40600,40600,40600,40600,0
|
|
20240223,204800,39314619700,40600,40600,40600,40600,0
|
|
20240223,204700,39314619700,40600,40600,40600,40600,0
|
|
20240223,204600,39314619700,40600,40600,40600,40600,0
|
|
20240223,204500,39314619700,40600,40600,40600,40600,0
|
|
20240223,204400,39314619700,40600,40600,40600,40600,0
|
|
20240223,204300,39314619700,40600,40600,40600,40600,0
|
|
20240223,204200,39314619700,40600,40600,40600,40600,0
|
|
20240223,204100,39314619700,40600,40600,40600,40600,0
|
|
20240223,204000,39314619700,40600,40600,40600,40600,0
|
|
20240223,203900,39314619700,40600,40600,40600,40600,0
|
|
20240223,203800,39314619700,40600,40600,40600,40600,0
|
|
20240223,203700,39314619700,40600,40600,40600,40600,0
|
|
20240223,203600,39314619700,40600,40600,40600,40600,0
|
|
20240223,203500,39314619700,40600,40600,40600,40600,0
|
|
20240223,203400,39314619700,40600,40600,40600,40600,0
|
|
20240223,203300,39314619700,40600,40600,40600,40600,0
|
|
20240223,203200,39314619700,40600,40600,40600,40600,0
|
|
20240223,203100,39314619700,40600,40600,40600,40600,0
|
|
20240223,203000,39314619700,40600,40600,40600,40600,0
|
|
20240223,202900,39314619700,40600,40600,40600,40600,0
|
|
20240223,202800,39314619700,40600,40600,40600,40600,0
|
|
20240223,202700,39314619700,40600,40600,40600,40600,0
|
|
20240223,202600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,202500,39314619700,40600,40600,40600,40600,0
|
|
20240223,202400,39314619700,40600,40600,40600,40600,0
|
|
20240223,202300,39314619700,40600,40600,40600,40600,0
|
|
20240223,202200,39314619700,40600,40600,40600,40600,0
|
|
20240223,202100,39314619700,40600,40600,40600,40600,0
|
|
20240223,202000,39314619700,40600,40600,40600,40600,0
|
|
20240223,201900,39314619700,40600,40600,40600,40600,0
|
|
20240223,201800,39314619700,40600,40600,40600,40600,0
|
|
20240223,201700,39314619700,40600,40600,40600,40600,0
|
|
20240223,201600,39314619700,40600,40600,40600,40600,0
|
|
20240223,201500,39314619700,40600,40600,40600,40600,0
|
|
20240223,201400,39314619700,40600,40600,40600,40600,0
|
|
20240223,201300,39314619700,40600,40600,40600,40600,0
|
|
20240223,201200,39314619700,40600,40600,40600,40600,0
|
|
20240223,201100,39314619700,40600,40600,40600,40600,0
|
|
20240223,201000,39314619700,40600,40600,40600,40600,0
|
|
20240223,200900,39314619700,40600,40600,40600,40600,0
|
|
20240223,200800,39314619700,40600,40600,40600,40600,0
|
|
20240223,200700,39314619700,40600,40600,40600,40600,0
|
|
20240223,200600,39314619700,40600,40600,40600,40600,0
|
|
20240223,200500,39314619700,40600,40600,40600,40600,0
|
|
20240223,200400,39314619700,40600,40600,40600,40600,0
|
|
20240223,200300,39314619700,40600,40600,40600,40600,0
|
|
20240223,200200,39314619700,40600,40600,40600,40600,0
|
|
20240223,200100,39314619700,40600,40600,40600,40600,0
|
|
20240223,200000,39314619700,40600,40600,40600,40600,0
|
|
20240223,195900,39314619700,40600,40600,40600,40600,0
|
|
20240223,195800,39314619700,40600,40600,40600,40600,0
|
|
20240223,195700,39314619700,40600,40600,40600,40600,0
|
|
20240223,195600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,195500,39314619700,40600,40600,40600,40600,0
|
|
20240223,195400,39314619700,40600,40600,40600,40600,0
|
|
20240223,195300,39314619700,40600,40600,40600,40600,0
|
|
20240223,195200,39314619700,40600,40600,40600,40600,0
|
|
20240223,195100,39314619700,40600,40600,40600,40600,0
|
|
20240223,195000,39314619700,40600,40600,40600,40600,0
|
|
20240223,194900,39314619700,40600,40600,40600,40600,0
|
|
20240223,194800,39314619700,40600,40600,40600,40600,0
|
|
20240223,194700,39314619700,40600,40600,40600,40600,0
|
|
20240223,194600,39314619700,40600,40600,40600,40600,0
|
|
20240223,194500,39314619700,40600,40600,40600,40600,0
|
|
20240223,194400,39314619700,40600,40600,40600,40600,0
|
|
20240223,194300,39314619700,40600,40600,40600,40600,0
|
|
20240223,194200,39314619700,40600,40600,40600,40600,0
|
|
20240223,194100,39314619700,40600,40600,40600,40600,0
|
|
20240223,194000,39314619700,40600,40600,40600,40600,0
|
|
20240223,193900,39314619700,40600,40600,40600,40600,0
|
|
20240223,193800,39314619700,40600,40600,40600,40600,0
|
|
20240223,193700,39314619700,40600,40600,40600,40600,0
|
|
20240223,193600,39314619700,40600,40600,40600,40600,0
|
|
20240223,193500,39314619700,40600,40600,40600,40600,0
|
|
20240223,193400,39314619700,40600,40600,40600,40600,0
|
|
20240223,193300,39314619700,40600,40600,40600,40600,0
|
|
20240223,193200,39314619700,40600,40600,40600,40600,0
|
|
20240223,193100,39314619700,40600,40600,40600,40600,0
|
|
20240223,193000,39314619700,40600,40600,40600,40600,0
|
|
20240223,192900,39314619700,40600,40600,40600,40600,0
|
|
20240223,192800,39314619700,40600,40600,40600,40600,0
|
|
20240223,192700,39314619700,40600,40600,40600,40600,0
|
|
20240223,192600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,192500,39314619700,40600,40600,40600,40600,0
|
|
20240223,192400,39314619700,40600,40600,40600,40600,0
|
|
20240223,192300,39314619700,40600,40600,40600,40600,0
|
|
20240223,192200,39314619700,40600,40600,40600,40600,0
|
|
20240223,192100,39314619700,40600,40600,40600,40600,0
|
|
20240223,192000,39314619700,40600,40600,40600,40600,0
|
|
20240223,191900,39314619700,40600,40600,40600,40600,0
|
|
20240223,191800,39314619700,40600,40600,40600,40600,0
|
|
20240223,191700,39314619700,40600,40600,40600,40600,0
|
|
20240223,191600,39314619700,40600,40600,40600,40600,0
|
|
20240223,191500,39314619700,40600,40600,40600,40600,0
|
|
20240223,191400,39314619700,40600,40600,40600,40600,0
|
|
20240223,191300,39314619700,40600,40600,40600,40600,0
|
|
20240223,191200,39314619700,40600,40600,40600,40600,0
|
|
20240223,191100,39314619700,40600,40600,40600,40600,0
|
|
20240223,191000,39314619700,40600,40600,40600,40600,0
|
|
20240223,190900,39314619700,40600,40600,40600,40600,0
|
|
20240223,190800,39314619700,40600,40600,40600,40600,0
|
|
20240223,190700,39314619700,40600,40600,40600,40600,0
|
|
20240223,190600,39314619700,40600,40600,40600,40600,0
|
|
20240223,190500,39314619700,40600,40600,40600,40600,0
|
|
20240223,190400,39314619700,40600,40600,40600,40600,0
|
|
20240223,190300,39314619700,40600,40600,40600,40600,0
|
|
20240223,190200,39314619700,40600,40600,40600,40600,0
|
|
20240223,190100,39314619700,40600,40600,40600,40600,0
|
|
20240223,190000,39314619700,40600,40600,40600,40600,0
|
|
20240223,185900,39314619700,40600,40600,40600,40600,0
|
|
20240223,185800,39314619700,40600,40600,40600,40600,0
|
|
20240223,185700,39314619700,40600,40600,40600,40600,0
|
|
20240223,185600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,185500,39314619700,40600,40600,40600,40600,0
|
|
20240223,185400,39314619700,40600,40600,40600,40600,0
|
|
20240223,185300,39314619700,40600,40600,40600,40600,0
|
|
20240223,185200,39314619700,40600,40600,40600,40600,0
|
|
20240223,185100,39314619700,40600,40600,40600,40600,0
|
|
20240223,185000,39314619700,40600,40600,40600,40600,0
|
|
20240223,184900,39314619700,40600,40600,40600,40600,0
|
|
20240223,184800,39314619700,40600,40600,40600,40600,0
|
|
20240223,184700,39314619700,40600,40600,40600,40600,0
|
|
20240223,184600,39314619700,40600,40600,40600,40600,0
|
|
20240223,184500,39314619700,40600,40600,40600,40600,0
|
|
20240223,184400,39314619700,40600,40600,40600,40600,0
|
|
20240223,184300,39314619700,40600,40600,40600,40600,0
|
|
20240223,184200,39314619700,40600,40600,40600,40600,0
|
|
20240223,184100,39314619700,40600,40600,40600,40600,0
|
|
20240223,184000,39314619700,40600,40600,40600,40600,0
|
|
20240223,183900,39314619700,40600,40600,40600,40600,0
|
|
20240223,183800,39314619700,40600,40600,40600,40600,0
|
|
20240223,183700,39314619700,40600,40600,40600,40600,0
|
|
20240223,183600,39314619700,40600,40600,40600,40600,0
|
|
20240223,183500,39314619700,40600,40600,40600,40600,0
|
|
20240223,183400,39314619700,40600,40600,40600,40600,0
|
|
20240223,183300,39314619700,40600,40600,40600,40600,0
|
|
20240223,183200,39314619700,40600,40600,40600,40600,0
|
|
20240223,183100,39314619700,40600,40600,40600,40600,0
|
|
20240223,183000,39314619700,40600,40600,40600,40600,0
|
|
20240223,182900,39314619700,40600,40600,40600,40600,0
|
|
20240223,182800,39314619700,40600,40600,40600,40600,0
|
|
20240223,182700,39314619700,40600,40600,40600,40600,0
|
|
20240223,182600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,182500,39314619700,40600,40600,40600,40600,0
|
|
20240223,182400,39314619700,40600,40600,40600,40600,0
|
|
20240223,182300,39314619700,40600,40600,40600,40600,0
|
|
20240223,182200,39314619700,40600,40600,40600,40600,0
|
|
20240223,182100,39314619700,40600,40600,40600,40600,0
|
|
20240223,182000,39314619700,40600,40600,40600,40600,0
|
|
20240223,181900,39314619700,40600,40600,40600,40600,0
|
|
20240223,181800,39314619700,40600,40600,40600,40600,0
|
|
20240223,181700,39314619700,40600,40600,40600,40600,0
|
|
20240223,181600,39314619700,40600,40600,40600,40600,0
|
|
20240223,181500,39314619700,40600,40600,40600,40600,0
|
|
20240223,181400,39314619700,40600,40600,40600,40600,0
|
|
20240223,181300,39314619700,40600,40600,40600,40600,0
|
|
20240223,181200,39314619700,40600,40600,40600,40600,0
|
|
20240223,181100,39314619700,40600,40600,40600,40600,0
|
|
20240223,181000,39314619700,40600,40600,40600,40600,0
|
|
20240223,180900,39314619700,40600,40600,40600,40600,0
|
|
20240223,180800,39314619700,40600,40600,40600,40600,0
|
|
20240223,180700,39314619700,40600,40600,40600,40600,0
|
|
20240223,180600,39314619700,40600,40600,40600,40600,0
|
|
20240223,180500,39314619700,40600,40600,40600,40600,0
|
|
20240223,180400,39314619700,40600,40600,40600,40600,0
|
|
20240223,180300,39314619700,40600,40600,40600,40600,0
|
|
20240223,180200,39314619700,40600,40600,40600,40600,0
|
|
20240223,180100,39314619700,40600,40600,40600,40600,0
|
|
20240223,180000,39314619700,40600,40600,40600,40600,0
|
|
20240223,175900,39314619700,40600,40600,40600,40600,0
|
|
20240223,175800,39314619700,40600,40600,40600,40600,0
|
|
20240223,175700,39314619700,40600,40600,40600,40600,0
|
|
20240223,175600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,175500,39314619700,40600,40600,40600,40600,0
|
|
20240223,175400,39314619700,40600,40600,40600,40600,0
|
|
20240223,175300,39314619700,40600,40600,40600,40600,0
|
|
20240223,175200,39314619700,40600,40600,40600,40600,0
|
|
20240223,175100,39314619700,40600,40600,40600,40600,0
|
|
20240223,175000,39314619700,40600,40600,40600,40600,0
|
|
20240223,174900,39314619700,40600,40600,40600,40600,0
|
|
20240223,174800,39314619700,40600,40600,40600,40600,0
|
|
20240223,174700,39314619700,40600,40600,40600,40600,0
|
|
20240223,174600,39314619700,40600,40600,40600,40600,0
|
|
20240223,174500,39314619700,40600,40600,40600,40600,0
|
|
20240223,174400,39314619700,40600,40600,40600,40600,0
|
|
20240223,174300,39314619700,40600,40600,40600,40600,0
|
|
20240223,174200,39314619700,40600,40600,40600,40600,0
|
|
20240223,174100,39314619700,40600,40600,40600,40600,0
|
|
20240223,174000,39314619700,40600,40600,40600,40600,0
|
|
20240223,173900,39314619700,40600,40600,40600,40600,0
|
|
20240223,173800,39314619700,40600,40600,40600,40600,0
|
|
20240223,173700,39314619700,40600,40600,40600,40600,0
|
|
20240223,173600,39314619700,40600,40600,40600,40600,0
|
|
20240223,173500,39314619700,40600,40600,40600,40600,0
|
|
20240223,173400,39314619700,40600,40600,40600,40600,0
|
|
20240223,173300,39314619700,40600,40600,40600,40600,0
|
|
20240223,173200,39314619700,40600,40600,40600,40600,0
|
|
20240223,173100,39314619700,40600,40600,40600,40600,0
|
|
20240223,173000,39314619700,40600,40600,40600,40600,0
|
|
20240223,172900,39314619700,40600,40600,40600,40600,0
|
|
20240223,172800,39314619700,40600,40600,40600,40600,0
|
|
20240223,172700,39314619700,40600,40600,40600,40600,0
|
|
20240223,172600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,172500,39314619700,40600,40600,40600,40600,0
|
|
20240223,172400,39314619700,40600,40600,40600,40600,0
|
|
20240223,172300,39314619700,40600,40600,40600,40600,0
|
|
20240223,172200,39314619700,40600,40600,40600,40600,0
|
|
20240223,172100,39314619700,40600,40600,40600,40600,0
|
|
20240223,172000,39314619700,40600,40600,40600,40600,0
|
|
20240223,171900,39314619700,40600,40600,40600,40600,0
|
|
20240223,171800,39314619700,40600,40600,40600,40600,0
|
|
20240223,171700,39314619700,40600,40600,40600,40600,0
|
|
20240223,171600,39314619700,40600,40600,40600,40600,0
|
|
20240223,171500,39314619700,40600,40600,40600,40600,0
|
|
20240223,171400,39314619700,40600,40600,40600,40600,0
|
|
20240223,171300,39314619700,40600,40600,40600,40600,0
|
|
20240223,171200,39314619700,40600,40600,40600,40600,0
|
|
20240223,171100,39314619700,40600,40600,40600,40600,0
|
|
20240223,171000,39314619700,40600,40600,40600,40600,0
|
|
20240223,170900,39314619700,40600,40600,40600,40600,0
|
|
20240223,170800,39314619700,40600,40600,40600,40600,0
|
|
20240223,170700,39314619700,40600,40600,40600,40600,0
|
|
20240223,170600,39314619700,40600,40600,40600,40600,0
|
|
20240223,170500,39314619700,40600,40600,40600,40600,0
|
|
20240223,170400,39314619700,40600,40600,40600,40600,0
|
|
20240223,170300,39314619700,40600,40600,40600,40600,0
|
|
20240223,170200,39314619700,40600,40600,40600,40600,0
|
|
20240223,170100,39314619700,40600,40600,40600,40600,0
|
|
20240223,170000,39314619700,40600,40600,40600,40600,0
|
|
20240223,165900,39314619700,40600,40600,40600,40600,0
|
|
20240223,165800,39314619700,40600,40600,40600,40600,0
|
|
20240223,165700,39314619700,40600,40600,40600,40600,0
|
|
20240223,165600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,165500,39314619700,40600,40600,40600,40600,0
|
|
20240223,165400,39314619700,40600,40600,40600,40600,0
|
|
20240223,165300,39314619700,40600,40600,40600,40600,0
|
|
20240223,165200,39314619700,40600,40600,40600,40600,0
|
|
20240223,165100,39314619700,40600,40600,40600,40600,0
|
|
20240223,165000,39314619700,40600,40600,40600,40600,0
|
|
20240223,164900,39314619700,40600,40600,40600,40600,0
|
|
20240223,164800,39314619700,40600,40600,40600,40600,0
|
|
20240223,164700,39314619700,40600,40600,40600,40600,0
|
|
20240223,164600,39314619700,40600,40600,40600,40600,0
|
|
20240223,164500,39314619700,40600,40600,40600,40600,0
|
|
20240223,164400,39314619700,40600,40600,40600,40600,0
|
|
20240223,164300,39314619700,40600,40600,40600,40600,0
|
|
20240223,164200,39314619700,40600,40600,40600,40600,0
|
|
20240223,164100,39314619700,40600,40600,40600,40600,0
|
|
20240223,164000,39314619700,40600,40600,40600,40600,0
|
|
20240223,163900,39314619700,40600,40600,40600,40600,0
|
|
20240223,163800,39314619700,40600,40600,40600,40600,0
|
|
20240223,163700,39314619700,40600,40600,40600,40600,0
|
|
20240223,163600,39314619700,40600,40600,40600,40600,0
|
|
20240223,163500,39314619700,40600,40600,40600,40600,0
|
|
20240223,163400,39314619700,40600,40600,40600,40600,0
|
|
20240223,163300,39314619700,40600,40600,40600,40600,0
|
|
20240223,163200,39314619700,40600,40600,40600,40600,0
|
|
20240223,163100,39314619700,40600,40600,40600,40600,0
|
|
20240223,163000,39314619700,40600,40600,40600,40600,0
|
|
20240223,162900,39314619700,40600,40600,40600,40600,0
|
|
20240223,162800,39314619700,40600,40600,40600,40600,0
|
|
20240223,162700,39314619700,40600,40600,40600,40600,0
|
|
20240223,162600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,162500,39314619700,40600,40600,40600,40600,0
|
|
20240223,162400,39314619700,40600,40600,40600,40600,0
|
|
20240223,162300,39314619700,40600,40600,40600,40600,0
|
|
20240223,162200,39314619700,40600,40600,40600,40600,0
|
|
20240223,162100,39314619700,40600,40600,40600,40600,0
|
|
20240223,162000,39314619700,40600,40600,40600,40600,0
|
|
20240223,161900,39314619700,40600,40600,40600,40600,0
|
|
20240223,161800,39314619700,40600,40600,40600,40600,0
|
|
20240223,161700,39314619700,40600,40600,40600,40600,0
|
|
20240223,161600,39314619700,40600,40600,40600,40600,0
|
|
20240223,161500,39314619700,40600,40600,40600,40600,0
|
|
20240223,161400,39314619700,40600,40600,40600,40600,0
|
|
20240223,161300,39314619700,40600,40600,40600,40600,0
|
|
20240223,161200,39314619700,40600,40600,40600,40600,0
|
|
20240223,161100,39314619700,40600,40600,40600,40600,0
|
|
20240223,161000,39314619700,40600,40600,40600,40600,0
|
|
20240223,160900,39314619700,40600,40600,40600,40600,0
|
|
20240223,160800,39314619700,40600,40600,40600,40600,0
|
|
20240223,160700,39314619700,40600,40600,40600,40600,0
|
|
20240223,160600,39314619700,40600,40600,40600,40600,0
|
|
20240223,160500,39314619700,40600,40600,40600,40600,0
|
|
20240223,160400,39314619700,40600,40600,40600,40600,0
|
|
20240223,160300,39314619700,40600,40600,40600,40600,0
|
|
20240223,160200,39314619700,40600,40600,40600,40600,0
|
|
20240223,160100,39314619700,40600,40600,40600,40600,0
|
|
20240223,160000,39314619700,40600,40600,40600,40600,0
|
|
20240223,155900,39314619700,40600,40600,40600,40600,0
|
|
20240223,155800,39314619700,40600,40600,40600,40600,0
|
|
20240223,155700,39314619700,40600,40600,40600,40600,0
|
|
20240223,155600,39314619700,40600,40600,40600,40600,12522
|
|
20240223,155500,39314619700,40600,40600,40600,40600,0
|
|
20240223,155400,39314619700,40600,40600,40600,40600,0
|
|
20240223,155300,39314619700,40600,40600,40600,40600,0
|
|
20240223,155200,39314619700,40600,40600,40600,40600,0
|
|
20240223,155100,39314619700,40600,40600,40600,40600,0
|
|
20240223,155000,39314619700,40600,40600,40600,40600,0
|
|
20240223,154900,39314619700,40600,40600,40600,40600,0
|
|
20240223,154800,39314619700,40600,40600,40600,40600,0
|
|
20240223,154700,39314619700,40600,40600,40600,40600,0
|
|
20240223,154600,39314619700,40600,40600,40600,40600,0
|
|
20240223,154500,39314619700,40600,40600,40600,40600,0
|
|
20240223,154400,39314619700,40600,40600,40600,40600,0
|
|
20240223,154300,39314619700,40600,40600,40600,40600,0
|
|
20240223,154200,39314619700,40600,40600,40600,40600,0
|
|
20240223,154100,39314619700,40600,40600,40600,40600,0
|
|
20240223,154000,39314619700,40600,40600,40600,40600,0
|
|
20240223,153900,39314619700,40600,40600,40600,40600,0
|
|
20240223,153800,39314619700,40600,40600,40600,40600,0
|
|
20240223,153700,39314619700,40600,40600,40600,40600,0
|
|
20240223,153600,39314619700,40600,40600,40600,40600,0
|
|
20240223,153500,39314619700,40600,40600,40600,40600,0
|
|
20240223,153400,39314619700,40600,40600,40600,40600,0
|
|
20240223,153300,39314619700,40600,40600,40600,40600,0
|
|
20240223,153200,39314619700,40600,40600,40600,40600,0
|
|
20240223,153100,39314619700,40600,40600,40600,40600,0
|
|
20240223,153000,39314619700,40600,40600,40600,40600,12522
|
|
20240223,152900,38806226500,40400,40400,40400,40400,0
|
|
20240223,152800,38806226500,40400,40400,40400,40400,0
|
|
20240223,152700,38806226500,40400,40400,40400,40400,0
|
|
20240223,152600,38806226500,40400,40400,40400,40400,0
|
|
20240223,152500,38806226500,40400,40400,40400,40400,0
|
|
20240223,152400,38806226500,40400,40400,40400,40400,0
|
|
20240223,152300,38806226500,40400,40400,40400,40400,0
|
|
20240223,152200,38806226500,40400,40400,40400,40400,0
|
|
20240223,152100,38806226500,40400,40400,40400,40400,0
|
|
20240223,152000,38806226500,40400,40400,40400,40400,0
|
|
20240223,151900,38806226500,40400,40300,40550,40300,2779
|
|
20240223,151800,38693816250,40350,40300,40350,40300,1207
|
|
20240223,151700,38645130950,40300,40200,40300,40200,1841
|
|
20240223,151600,38571044250,40150,40150,40200,40150,1545
|
|
20240223,151500,38508952200,40100,40150,40200,40100,1285
|
|
20240223,151400,38457347650,40150,40250,40250,40150,1398
|
|
20240223,151300,38401161000,40250,40200,40250,40200,720
|
|
20240223,151200,38372205700,40200,40150,40200,40150,167
|
|
20240223,151100,38365493350,40200,40150,40200,40150,697
|
|
20240223,151000,38337502200,40200,40200,40250,40150,180
|
|
20240223,150900,38330266600,40150,40200,40200,40150,461
|
|
20240223,150800,38311753100,40150,40250,40250,40150,292
|
|
20240223,150700,38300015200,40250,40250,40250,40200,26
|
|
20240223,150600,38298969350,40250,40200,40350,40200,514
|
|
20240223,150500,38278261600,40200,40100,40200,40100,2094
|
|
20240223,150400,38194141900,40100,40050,40100,40050,1238
|
|
20240223,150300,38144507950,40050,40200,40200,40050,3657
|
|
20240223,150200,37997783250,40200,40150,40300,40150,1639
|
|
20240223,150100,37931971050,40250,40200,40250,40100,711
|
|
20240223,150000,37903404800,40200,40200,40300,40200,2133
|
|
20240223,145900,37817654500,40250,40300,40350,40250,1951
|
|
20240223,145800,37739110350,40300,40300,40350,40300,279
|
|
20240223,145700,37727864500,40300,40300,40350,40250,489
|
|
20240223,145600,37708161150,40350,40350,40350,40250,1263
|
|
20240223,145500,37657267200,40400,40450,40450,40350,663
|
|
20240223,145400,37630491850,40450,40500,40500,40400,422
|
|
20240223,145300,37613424450,40500,40450,40550,40400,823
|
|
20240223,145200,37580101050,40450,40450,40450,40400,686
|
|
20240223,145100,37552367400,40450,40450,40500,40450,1061
|
|
20240223,145000,37509415700,40500,40250,40500,40250,1429
|
|
20240223,144900,37451692700,40250,40200,40250,40150,264
|
|
20240223,144800,37441070600,40150,40250,40250,40150,1014
|
|
20240223,144700,37400316100,40250,40350,40350,40250,481
|
|
20240223,144600,37380949800,40250,40350,40350,40250,397
|
|
20240223,144500,37364954550,40350,40250,40350,40250,278
|
|
20240223,144400,37353747850,40250,40300,40300,40250,272
|
|
20240223,144300,37342792800,40300,40300,40350,40200,941
|
|
20240223,144200,37304883500,40350,40300,40350,40200,1055
|
|
20240223,144100,37262374300,40300,40250,40350,40150,1407
|
|
20240223,144000,37205787300,40250,40300,40300,40250,309
|
|
20240223,143900,37193347900,40250,40200,40250,40200,415
|
|
20240223,143800,37176650750,40250,40200,40250,40200,477
|
|
20240223,143700,37157473200,40200,40200,40200,40150,1786
|
|
20240223,143600,37085693450,40200,40250,40250,40200,2666
|
|
20240223,143500,36978496000,40250,40250,40300,40250,1172
|
|
20240223,143400,36931318600,40250,40350,40350,40250,864
|
|
20240223,143300,36896496450,40350,40300,40350,40300,280
|
|
20240223,143200,36885208700,40350,40400,40400,40300,750
|
|
20240223,143100,36854948750,40400,40350,40450,40350,347
|
|
20240223,143000,36840923050,40350,40400,40400,40350,395
|
|
20240223,142900,36824966600,40400,40400,40450,40350,442
|
|
20240223,142800,36807112700,40400,40350,40450,40350,613
|
|
20240223,142700,36782355250,40350,40400,40450,40350,239
|
|
20240223,142600,36772703150,40400,40450,40500,40400,2637
|
|
20240223,142500,36665947650,40400,40250,40400,40250,1126
|
|
20240223,142400,36620501850,40300,40250,40300,40200,405
|
|
20240223,142300,36604201850,40250,40250,40300,40200,610
|
|
20240223,142200,36579650250,40300,40250,40300,40250,129
|
|
20240223,142100,36574454750,40300,40300,40350,40300,548
|
|
20240223,142000,36552366500,40300,40150,40300,40150,1104
|
|
20240223,141900,36507914250,40200,40150,40200,40100,164
|
|
20240223,141800,36501326050,40100,40150,40200,40100,514
|
|
20240223,141700,36480706300,40150,40150,40200,40100,1958
|
|
20240223,141600,36402092600,40100,40100,40100,40100,579
|
|
20240223,141500,36378874700,40150,40150,40150,40100,268
|
|
20240223,141400,36368127600,40150,40150,40150,40100,287
|
|
20240223,141300,36356613600,40150,40150,40150,40100,62
|
|
20240223,141200,36354125900,40150,40100,40150,40100,17
|
|
20240223,141100,36353443750,40150,40150,40150,40100,159
|
|
20240223,141000,36347063000,40150,40150,40150,40150,71
|
|
20240223,140900,36344212350,40150,40150,40200,40150,191
|
|
20240223,140800,36336539000,40100,40150,40200,40100,391
|
|
20240223,140700,36320838450,40150,40100,40150,40100,238
|
|
20240223,140600,36311283400,40150,40100,40150,40100,306
|
|
20240223,140500,36299011950,40100,40150,40150,40100,745
|
|
20240223,140400,36269134900,40150,40250,40350,40150,783
|
|
20240223,140300,36237597650,40250,40300,40300,40200,374
|
|
20240223,140200,36222534000,40300,40150,40300,40150,670
|
|
20240223,140100,36195571250,40150,40150,40150,40150,311
|
|
20240223,140000,36183084600,40150,40050,40150,40050,324
|
|
20240223,135900,36170093750,40050,40100,40100,40050,239
|
|
20240223,135800,36160520200,40100,40100,40100,40100,156
|
|
20240223,135700,36154264600,40100,40050,40100,40050,217
|
|
20240223,135600,36145568700,40100,40050,40100,40050,430
|
|
20240223,135500,36128347050,40050,40100,40100,40050,665
|
|
20240223,135400,36101705400,40150,40100,40150,40100,447
|
|
20240223,135300,36083780650,40100,40200,40200,40100,89
|
|
20240223,135200,36080207900,40150,40150,40150,40100,236
|
|
20240223,135100,36070740250,40100,40150,40150,40100,116
|
|
20240223,135000,36066087500,40150,40100,40150,40050,39
|
|
20240223,134900,36064523500,40050,40100,40100,40050,138
|
|
20240223,134800,36058990850,40100,40100,40100,40050,694
|
|
20240223,134700,36031178050,40100,40100,40100,40100,157
|
|
20240223,134600,36024882350,40100,40150,40200,40100,553
|
|
20240223,134500,36002697250,40150,40150,40200,40100,393
|
|
20240223,134400,35986919850,40150,40150,40200,40150,802
|
|
20240223,134300,35954715550,40100,40100,40100,40100,118
|
|
20240223,134200,35949983750,40100,40100,40100,40050,253
|
|
20240223,134100,35939838500,40150,40150,40150,40100,446
|
|
20240223,134000,35921932950,40150,40250,40250,40150,134
|
|
20240223,133900,35916550700,40250,40300,40350,40200,699
|
|
20240223,133800,35888394600,40300,40300,40350,40250,437
|
|
20240223,133700,35870783900,40300,40150,40350,40150,340
|
|
20240223,133600,35857100600,40100,40100,40100,40050,288
|
|
20240223,133500,35845558700,40050,40050,40150,40050,318
|
|
20240223,133400,35832816550,40000,39900,40000,39850,871
|
|
20240223,133300,35798053550,39900,39950,39950,39850,2556
|
|
20240223,133200,35696084650,39950,40000,40050,39900,2505
|
|
20240223,133100,35595969300,40000,40050,40100,40000,189
|
|
20240223,133000,35588401250,40050,40050,40100,39950,5154
|
|
20240223,132900,35382210050,40050,40150,40200,40050,2780
|
|
20240223,132800,35270728500,40150,40200,40250,40150,322
|
|
20240223,132700,35257787100,40200,40150,40200,40100,275
|
|
20240223,132600,35246745900,40150,40150,40150,40100,221
|
|
20240223,132500,35237878800,40050,40250,40250,40050,1478
|
|
20240223,132400,35178547150,40250,40300,40300,40250,104
|
|
20240223,132300,35174356350,40300,40350,40350,40300,147
|
|
20240223,132200,35168432150,40350,40450,40600,40350,1232
|
|
20240223,132100,35118579500,40500,40600,40600,40500,415
|
|
20240223,132000,35101757550,40600,40500,40650,40500,888
|
|
20240223,131900,35065707350,40450,40450,40600,40300,1138
|
|
20240223,131800,35019563200,40450,40350,40450,40300,370
|
|
20240223,131700,35004614500,40400,40250,40400,40250,408
|
|
20240223,131600,34988177250,40250,40400,40400,40250,475
|
|
20240223,131500,34968997850,40400,40450,40450,40400,235
|
|
20240223,131400,34959500500,40400,40500,40550,40350,1208
|
|
20240223,131300,34910655300,40450,40500,40550,40450,414
|
|
20240223,131200,34893885350,40400,40250,40600,40250,850
|
|
20240223,131100,34859514750,40300,40100,40300,40100,298
|
|
20240223,131000,34847548150,40100,40050,40200,40000,1274
|
|
20240223,130900,34796497900,40150,40300,40300,40000,9407
|
|
20240223,130800,34419292350,40300,40350,40400,40300,249
|
|
20240223,130700,34409245500,40350,40500,40500,40350,673
|
|
20240223,130600,34382052600,40400,40550,40600,40350,754
|
|
20240223,130500,34351521250,40500,40450,40650,40450,463
|
|
20240223,130400,34332752600,40400,40300,40450,40300,548
|
|
20240223,130300,34310616000,40350,40300,40350,40250,670
|
|
20240223,130200,34283626300,40250,40400,40400,40250,723
|
|
20240223,130100,34254445900,40400,40350,40450,40350,430
|
|
20240223,130000,34237077450,40350,40400,40400,40350,220
|
|
20240223,125900,34228193250,40400,40600,40650,40400,1172
|
|
20240223,125800,34180649050,40750,40650,40750,40600,1744
|
|
20240223,125700,34109658300,40550,40450,40650,40400,945
|
|
20240223,125600,34071373750,40400,40200,40400,40100,711
|
|
20240223,125500,34042730800,40200,40300,40350,40050,5282
|
|
20240223,125400,33830647850,40350,40400,40400,40300,676
|
|
20240223,125300,33803379600,40400,40250,40450,40250,286
|
|
20240223,125200,33791850150,40250,40600,40600,40250,3393
|
|
20240223,125100,33654823800,40600,40700,40700,40600,327
|
|
20240223,125000,33641538050,40750,40750,40900,40650,879
|
|
20240223,124900,33605675600,40750,40600,40850,40550,4287
|
|
20240223,124800,33430851250,40600,40550,40700,40500,692
|
|
20240223,124700,33402749700,40500,40450,40600,40400,912
|
|
20240223,124600,33365816800,40400,40500,40550,40400,1972
|
|
20240223,124500,33286082450,40450,40650,40650,40450,1380
|
|
20240223,124400,33230196500,40550,40650,40650,40550,391
|
|
20240223,124300,33214311200,40650,40650,40800,40650,1022
|
|
20240223,124200,33172689600,40600,40350,40650,40300,2395
|
|
20240223,124100,33075509250,40300,40600,40650,40250,10913
|
|
20240223,124000,32633686100,40600,40550,40850,40550,2218
|
|
20240223,123900,32543578300,40550,40850,41000,40550,4334
|
|
20240223,123800,32367238200,40800,40800,41050,40650,1404
|
|
20240223,123700,32309999350,40800,40750,40850,40750,1727
|
|
20240223,123600,32239583300,40750,40850,40900,40750,3036
|
|
20240223,123500,32115747500,40850,40850,41100,40800,2480
|
|
20240223,123400,32014359500,40850,40950,41200,40850,2374
|
|
20240223,123300,31917287150,40950,41000,41000,40900,582
|
|
20240223,123200,31893447650,41000,41000,41200,40950,2622
|
|
20240223,123100,31785906200,40950,40700,41100,40700,1542
|
|
20240223,123000,31722887550,40750,40950,41050,40750,5390
|
|
20240223,122900,31502866800,40950,41100,41100,40950,642
|
|
20240223,122800,31476534350,41100,40950,41300,40900,1851
|
|
20240223,122700,31400479950,41000,41050,41300,40950,3530
|
|
20240223,122600,31255604000,41050,41100,41400,41050,1092
|
|
20240223,122500,31210649950,41100,41150,41500,41000,4744
|
|
20240223,122400,31015256550,41150,40900,41700,40800,4304
|
|
20240223,122300,30838020950,40900,41750,41750,40800,12418
|
|
20240223,122200,30326476850,41700,41800,41800,41700,1026
|
|
20240223,122100,30283631500,41800,41650,41900,41600,4912
|
|
20240223,122000,30078312350,41700,41600,41750,41500,3178
|
|
20240223,121900,29946074800,41500,41600,41750,41500,2031
|
|
20240223,121800,29861499900,41700,41500,41800,41450,3807
|
|
20240223,121700,29703220600,41500,41850,41850,41500,2115
|
|
20240223,121600,29615076500,41900,41750,41900,41650,6422
|
|
20240223,121500,29346582050,41800,41800,41800,41700,3730
|
|
20240223,121400,29190762700,41800,41550,41850,41450,8512
|
|
20240223,121300,28835704100,41550,41800,41800,41400,10662
|
|
20240223,121200,28392405350,41750,41850,41850,41700,8723
|
|
20240223,121100,28027899650,41850,41750,41900,41700,9150
|
|
20240223,121000,27645467850,41800,41800,41850,41600,6168
|
|
20240223,120900,27387972900,41650,41550,41950,41400,21742
|
|
20240223,120800,26480458400,41600,41800,41800,41400,13858
|
|
20240223,120700,25904151000,41800,41600,41900,41400,33698
|
|
20240223,120600,24499063350,41600,40900,41600,40900,25469
|
|
20240223,120500,23447400350,40900,40900,40950,40900,1481
|
|
20240223,120400,23386823600,40950,40950,40950,40950,151
|
|
20240223,120300,23380640150,40950,40950,40950,40900,621
|
|
20240223,120200,23355211700,40950,40800,41000,40700,604
|
|
20240223,120100,23330551900,40900,40900,40900,40800,469
|
|
20240223,120000,23311373350,40900,40950,41000,40900,966
|
|
20240223,115900,23271791200,40900,40750,40950,40650,2152
|
|
20240223,115800,23183835600,40600,40650,40750,40600,337
|
|
20240223,115700,23170116900,40600,40600,40700,40550,1359
|
|
20240223,115600,23114878250,40600,40600,40600,40600,812
|
|
20240223,115500,23081911050,40600,40650,40650,40600,448
|
|
20240223,115400,23063700100,40650,40650,40650,40650,184
|
|
20240223,115300,23056220500,40650,40650,40700,40600,677
|
|
20240223,115200,23028694300,40650,40800,40800,40600,1427
|
|
20240223,115100,22970606250,40800,41000,41050,40800,859
|
|
20240223,115000,22935459300,41150,40800,41200,40750,11377
|
|
20240223,114900,22467739250,40850,40900,40900,40800,1391
|
|
20240223,114800,22410919550,40900,40950,41000,40850,548
|
|
20240223,114700,22388478750,41050,40900,41050,40750,3582
|
|
20240223,114600,22241647200,40900,40700,40900,40700,1025
|
|
20240223,114500,22199775950,40650,40600,40900,40600,1834
|
|
20240223,114400,22124846000,40750,40700,40750,40600,415
|
|
20240223,114300,22107983600,40650,40550,40800,40550,1076
|
|
20240223,114200,22064145000,40650,40500,40650,40500,1204
|
|
20240223,114100,22015331250,40500,40550,40600,40500,658
|
|
20240223,114000,21988656350,40600,40600,40650,40550,1796
|
|
20240223,113900,21915743300,40600,40700,40700,40600,764
|
|
20240223,113800,21884689750,40700,40750,40750,40600,357
|
|
20240223,113700,21870172900,40800,40850,40850,40600,2169
|
|
20240223,113600,21781861250,40800,40750,40850,40750,292
|
|
20240223,113500,21769955350,40750,40850,40900,40750,98
|
|
20240223,113400,21765955350,40800,40800,40900,40700,929
|
|
20240223,113300,21728051450,40700,40700,40800,40650,285
|
|
20240223,113200,21716441200,40700,40850,40850,40650,2778
|
|
20240223,113100,21603292050,40900,40850,40900,40850,834
|
|
20240223,113000,21569219250,40900,41000,41000,40900,1731
|
|
20240223,112900,21498361800,41000,41000,41000,40950,1198
|
|
20240223,112800,21449253650,41000,40950,41050,40950,3344
|
|
20240223,112700,21312171300,40900,40900,40950,40900,2559
|
|
20240223,112600,21207414950,40950,40650,40950,40650,2638
|
|
20240223,112500,21099751400,40600,40650,40700,40600,966
|
|
20240223,112400,21060493400,40700,40850,40850,40650,2845
|
|
20240223,112300,20944557250,40800,40850,40900,40750,1236
|
|
20240223,112200,20894104700,40850,40700,40900,40650,3767
|
|
20240223,112100,20740728800,40650,40700,40750,40600,2881
|
|
20240223,112000,20623469200,40700,40450,40750,40450,1312
|
|
20240223,111900,20570106450,40600,40400,40600,40400,1472
|
|
20240223,111800,20510461200,40400,40400,40450,40350,1286
|
|
20240223,111700,20458496150,40350,40350,40500,40350,659
|
|
20240223,111600,20431849350,40350,40150,40350,40150,894
|
|
20240223,111500,20395893450,40150,40050,40150,40000,2948
|
|
20240223,111400,20277807050,40150,40050,40150,40000,990
|
|
20240223,111300,20238150950,40050,40250,40250,40000,4942
|
|
20240223,111200,20040005700,40250,40600,40600,40250,1792
|
|
20240223,111100,19967657450,40550,40650,40750,40550,1797
|
|
20240223,111000,19894566000,40750,40700,40800,40650,3661
|
|
20240223,110900,19745352950,40700,40550,40700,40450,1987
|
|
20240223,110800,19664719950,40550,40250,40550,40250,2002
|
|
20240223,110700,19583806800,40300,40250,40350,40200,953
|
|
20240223,110600,19545426750,40300,40350,40400,40200,3572
|
|
20240223,110500,19401479000,40350,40350,40400,40300,1525
|
|
20240223,110400,19339960750,40350,40300,40350,40300,1161
|
|
20240223,110300,19293122050,40350,40300,40400,40300,840
|
|
20240223,110200,19259237600,40350,40250,40400,40250,776
|
|
20240223,110100,19227943750,40250,40250,40300,40250,1441
|
|
20240223,110000,19169924400,40250,40300,40300,40200,2782
|
|
20240223,105900,19057885850,40300,40600,40650,40300,8694
|
|
20240223,105800,18706132050,40600,40650,40700,40550,1628
|
|
20240223,105700,18639958850,40550,40500,40650,40500,1260
|
|
20240223,105600,18588863850,40550,40550,40650,40500,2382
|
|
20240223,105500,18492238450,40500,40700,40800,40500,3471
|
|
20240223,105400,18351324150,40700,40800,40900,40700,1926
|
|
20240223,105300,18272836500,40950,40700,40950,40600,3697
|
|
20240223,105200,18122190150,40700,41000,41050,40700,6767
|
|
20240223,105100,17845458600,41000,41000,41100,41000,1651
|
|
20240223,105000,17777715000,41000,41000,41100,40900,5250
|
|
20240223,104900,17562503800,40950,41050,41150,40900,4376
|
|
20240223,104800,17382757300,41050,41100,41150,40900,7145
|
|
20240223,104700,17089494900,41100,41150,41200,41000,6323
|
|
20240223,104600,16829577550,41150,41150,41200,41100,7441
|
|
20240223,104500,16523349150,41150,40900,41150,40850,5403
|
|
20240223,104400,16301589950,40900,41050,41100,40800,4724
|
|
20240223,104300,16108005450,41100,40850,41100,40800,12358
|
|
20240223,104200,15601646450,40800,40500,40850,40450,6243
|
|
20240223,104100,15347569400,40450,40300,40500,40250,3815
|
|
20240223,104000,15193496200,40300,40450,40450,40200,4765
|
|
20240223,103900,15001313350,40450,40450,40500,40300,4203
|
|
20240223,103800,14831634500,40500,40700,40750,40450,5840
|
|
20240223,103700,14594743150,40700,40400,41000,40300,44511
|
|
20240223,103600,12782011100,40400,40500,40550,40300,5192
|
|
20240223,103500,12572260850,40550,40300,40700,40200,20638
|
|
20240223,103400,11737722450,40300,40350,40350,40050,5819
|
|
20240223,103300,11503607500,40400,40100,40500,40050,18740
|
|
20240223,103200,10747900000,40150,40000,40150,39950,1681
|
|
20240223,103100,10680600050,40000,40000,40050,39950,3250
|
|
20240223,103000,10550599900,40000,40000,40000,39900,2672
|
|
20240223,102900,10443749950,39950,40050,40100,39950,1989
|
|
20240223,102800,10364155350,40100,39900,40150,39900,7211
|
|
20240223,102700,10075104850,39900,39850,40000,39800,2870
|
|
20240223,102600,9960462050,39800,39800,40000,39550,3528
|
|
20240223,102500,9820043800,39800,40100,40100,39500,4462
|
|
20240223,102400,9642543700,40050,40100,40250,39950,11057
|
|
20240223,102300,9198512350,40150,39600,40200,39600,19545
|
|
20240223,102200,8416279900,39700,39500,39700,39500,3217
|
|
20240223,102100,8288903850,39500,39550,39600,39450,1653
|
|
20240223,102000,8223506600,39550,39250,39550,39250,2951
|
|
20240223,101900,8107191400,39150,39050,39200,39050,430
|
|
20240223,101800,8090371100,39050,39200,39250,39050,521
|
|
20240223,101700,8069983450,39300,39250,39300,39150,2732
|
|
20240223,101600,7962740950,39250,39000,39250,39000,1376
|
|
20240223,101500,7908850750,39000,39000,39050,38950,934
|
|
20240223,101400,7872423550,39000,39050,39100,38950,1219
|
|
20240223,101300,7824892000,39100,38950,39150,38900,1306
|
|
20240223,101200,7773945000,39000,39050,39150,38950,5676
|
|
20240223,101100,7552463000,39050,39200,39250,39050,2797
|
|
20240223,101000,7443037450,39200,39200,39250,39200,197
|
|
20240223,100900,7435310750,39250,39100,39300,39100,554
|
|
20240223,100800,7413612050,39150,39200,39250,39100,1324
|
|
20240223,100700,7361746900,39200,39400,39400,39150,1194
|
|
20240223,100600,7314914350,39400,39400,39400,39300,734
|
|
20240223,100500,7286039850,39300,39350,39400,39300,834
|
|
20240223,100400,7253221800,39350,39350,39400,39200,3383
|
|
20240223,100300,7120227900,39350,39400,39450,39350,3881
|
|
20240223,100200,6967261250,39350,39500,39550,39300,2920
|
|
20240223,100100,6852184650,39550,39650,39650,39500,1591
|
|
20240223,100000,6789249650,39600,39500,39650,39500,1364
|
|
20240223,095900,6735295650,39500,39550,39600,39400,3166
|
|
20240223,095800,6610160300,39500,39600,39650,39500,2680
|
|
20240223,095700,6504138200,39600,40000,40000,39600,8609
|
|
20240223,095600,6161732500,40050,39900,40150,39750,19561
|
|
20240223,095500,5379167600,39950,39550,40050,39450,26125
|
|
20240223,095400,4340005000,39650,39100,39650,39100,11572
|
|
20240223,095300,3884203800,39200,39100,39200,39050,880
|
|
20240223,095200,3849751700,39050,39050,39100,39000,821
|
|
20240223,095100,3817664400,39000,39050,39300,39000,4839
|
|
20240223,095000,3628187700,39050,38950,39050,38950,2858
|
|
20240223,094900,3516685050,38850,39050,39100,38850,3047
|
|
20240223,094800,3397937100,39050,38850,39100,38850,7501
|
|
20240223,094700,3105335750,38900,38700,39000,38700,5238
|
|
20240223,094600,2901683400,38700,38650,38750,38600,2398
|
|
20240223,094500,2808896100,38650,38450,38650,38400,3136
|
|
20240223,094400,2688086650,38400,38200,38450,38200,2850
|
|
20240223,094300,2578689650,38150,38000,38200,38000,251
|
|
20240223,094200,2569130200,38000,38000,38050,38000,172
|
|
20240223,094100,2562593750,38050,38000,38050,37950,421
|
|
20240223,094000,2546600250,37850,37850,37900,37850,1242
|
|
20240223,093900,2499584350,37900,37950,37950,37900,1437
|
|
20240223,093800,2445114450,37900,37950,37950,37900,510
|
|
20240223,093700,2425777050,37950,38000,38000,37950,453
|
|
20240223,093600,2408582700,38000,37950,38000,37950,119
|
|
20240223,093500,2404063700,38000,37950,38000,37900,200
|
|
20240223,093400,2396475650,37950,38000,38000,37900,671
|
|
20240223,093300,2371001300,38000,38050,38050,37950,440
|
|
20240223,093200,2354277600,38050,38000,38050,37950,608
|
|
20240223,093100,2331173350,38000,37900,38000,37900,216
|
|
20240223,093000,2322973200,37900,37950,38100,37900,1380
|
|
20240223,092900,2270582600,37950,37800,38100,37800,2430
|
|
20240223,092800,2178679300,37800,37700,37800,37700,229
|
|
20240223,092700,2170033200,37700,37850,37900,37700,2301
|
|
20240223,092600,2083138450,37850,37950,37950,37850,3376
|
|
20240223,092500,1955252350,37950,37950,37950,37900,1132
|
|
20240223,092400,1912324150,37900,38200,38200,37900,3683
|
|
20240223,092300,1772390050,38050,38050,38200,38050,1036
|
|
20240223,092200,1732893050,38050,38000,38050,37950,1016
|
|
20240223,092100,1694295300,37950,37950,38000,37900,859
|
|
20240223,092000,1661683550,38000,37950,38000,37950,864
|
|
20240223,091900,1628864100,38000,38300,38300,37950,1787
|
|
20240223,091800,1560845300,38200,38150,38250,38150,92
|
|
20240223,091700,1557329900,38150,38000,38200,37950,937
|
|
20240223,091600,1521623850,38000,38350,38350,38000,1959
|
|
20240223,091500,1446922100,38350,38400,38450,38200,2697
|
|
20240223,091400,1343727100,38400,38500,38500,38400,3723
|
|
20240223,091300,1200645450,38550,38600,38600,38500,1293
|
|
20240223,091200,1150783100,38650,38650,38650,38600,606
|
|
20240223,091100,1127375250,38650,38800,38800,38600,2659
|
|
20240223,091000,1024511050,38800,39050,39100,38700,4544
|
|
20240223,090900,847626400,39000,39050,39050,39000,3536
|
|
20240223,090800,709689700,39000,39050,39100,38900,1316
|
|
20240223,090700,658323200,39050,38750,39050,38750,2026
|
|
20240223,090600,579366000,38750,38850,38850,38750,704
|
|
20240223,090500,552045150,38850,38750,38850,38750,713
|
|
20240223,090400,524404300,38750,38750,38850,38700,1691
|
|
20240223,090300,458882700,38800,38900,39000,38750,3766
|
|
20240223,090200,312197850,38900,38850,38950,38800,929
|
|
20240223,090100,276055300,38850,38950,39000,38800,2571
|
|
20240223,090000,176114750,38900,39100,39100,38850,4512
|