740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,211700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,211600,4532589050,37750,37750,37750,37750,0
|
|
20240215,211500,4532589050,37750,37750,37750,37750,0
|
|
20240215,211400,4532589050,37750,37750,37750,37750,0
|
|
20240215,211300,4532589050,37750,37750,37750,37750,0
|
|
20240215,211200,4532589050,37750,37750,37750,37750,0
|
|
20240215,211100,4532589050,37750,37750,37750,37750,0
|
|
20240215,211000,4532589050,37750,37750,37750,37750,0
|
|
20240215,210900,4532589050,37750,37750,37750,37750,0
|
|
20240215,210800,4532589050,37750,37750,37750,37750,0
|
|
20240215,210700,4532589050,37750,37750,37750,37750,0
|
|
20240215,210600,4532589050,37750,37750,37750,37750,0
|
|
20240215,210500,4532589050,37750,37750,37750,37750,0
|
|
20240215,210400,4532589050,37750,37750,37750,37750,0
|
|
20240215,210300,4532589050,37750,37750,37750,37750,0
|
|
20240215,210200,4532589050,37750,37750,37750,37750,0
|
|
20240215,210100,4532589050,37750,37750,37750,37750,0
|
|
20240215,210000,4532589050,37750,37750,37750,37750,0
|
|
20240215,205900,4532589050,37750,37750,37750,37750,0
|
|
20240215,205800,4532589050,37750,37750,37750,37750,0
|
|
20240215,205700,4532589050,37750,37750,37750,37750,0
|
|
20240215,205600,4532589050,37750,37750,37750,37750,0
|
|
20240215,205500,4532589050,37750,37750,37750,37750,0
|
|
20240215,205400,4532589050,37750,37750,37750,37750,0
|
|
20240215,205300,4532589050,37750,37750,37750,37750,0
|
|
20240215,205200,4532589050,37750,37750,37750,37750,0
|
|
20240215,205100,4532589050,37750,37750,37750,37750,0
|
|
20240215,205000,4532589050,37750,37750,37750,37750,0
|
|
20240215,204900,4532589050,37750,37750,37750,37750,0
|
|
20240215,204800,4532589050,37750,37750,37750,37750,0
|
|
20240215,204700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,204600,4532589050,37750,37750,37750,37750,0
|
|
20240215,204500,4532589050,37750,37750,37750,37750,0
|
|
20240215,204400,4532589050,37750,37750,37750,37750,0
|
|
20240215,204300,4532589050,37750,37750,37750,37750,0
|
|
20240215,204200,4532589050,37750,37750,37750,37750,0
|
|
20240215,204100,4532589050,37750,37750,37750,37750,0
|
|
20240215,204000,4532589050,37750,37750,37750,37750,0
|
|
20240215,203900,4532589050,37750,37750,37750,37750,0
|
|
20240215,203800,4532589050,37750,37750,37750,37750,0
|
|
20240215,203700,4532589050,37750,37750,37750,37750,0
|
|
20240215,203600,4532589050,37750,37750,37750,37750,0
|
|
20240215,203500,4532589050,37750,37750,37750,37750,0
|
|
20240215,203400,4532589050,37750,37750,37750,37750,0
|
|
20240215,203300,4532589050,37750,37750,37750,37750,0
|
|
20240215,203200,4532589050,37750,37750,37750,37750,0
|
|
20240215,203100,4532589050,37750,37750,37750,37750,0
|
|
20240215,203000,4532589050,37750,37750,37750,37750,0
|
|
20240215,202900,4532589050,37750,37750,37750,37750,0
|
|
20240215,202800,4532589050,37750,37750,37750,37750,0
|
|
20240215,202700,4532589050,37750,37750,37750,37750,0
|
|
20240215,202600,4532589050,37750,37750,37750,37750,0
|
|
20240215,202500,4532589050,37750,37750,37750,37750,0
|
|
20240215,202400,4532589050,37750,37750,37750,37750,0
|
|
20240215,202300,4532589050,37750,37750,37750,37750,0
|
|
20240215,202200,4532589050,37750,37750,37750,37750,0
|
|
20240215,202100,4532589050,37750,37750,37750,37750,0
|
|
20240215,202000,4532589050,37750,37750,37750,37750,0
|
|
20240215,201900,4532589050,37750,37750,37750,37750,0
|
|
20240215,201800,4532589050,37750,37750,37750,37750,0
|
|
20240215,201700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,201600,4532589050,37750,37750,37750,37750,0
|
|
20240215,201500,4532589050,37750,37750,37750,37750,0
|
|
20240215,201400,4532589050,37750,37750,37750,37750,0
|
|
20240215,201300,4532589050,37750,37750,37750,37750,0
|
|
20240215,201200,4532589050,37750,37750,37750,37750,0
|
|
20240215,201100,4532589050,37750,37750,37750,37750,0
|
|
20240215,201000,4532589050,37750,37750,37750,37750,0
|
|
20240215,200900,4532589050,37750,37750,37750,37750,0
|
|
20240215,200800,4532589050,37750,37750,37750,37750,0
|
|
20240215,200700,4532589050,37750,37750,37750,37750,0
|
|
20240215,200600,4532589050,37750,37750,37750,37750,0
|
|
20240215,200500,4532589050,37750,37750,37750,37750,0
|
|
20240215,200400,4532589050,37750,37750,37750,37750,0
|
|
20240215,200300,4532589050,37750,37750,37750,37750,0
|
|
20240215,200200,4532589050,37750,37750,37750,37750,0
|
|
20240215,200100,4532589050,37750,37750,37750,37750,0
|
|
20240215,200000,4532589050,37750,37750,37750,37750,0
|
|
20240215,195900,4532589050,37750,37750,37750,37750,0
|
|
20240215,195800,4532589050,37750,37750,37750,37750,0
|
|
20240215,195700,4532589050,37750,37750,37750,37750,0
|
|
20240215,195600,4532589050,37750,37750,37750,37750,0
|
|
20240215,195500,4532589050,37750,37750,37750,37750,0
|
|
20240215,195400,4532589050,37750,37750,37750,37750,0
|
|
20240215,195300,4532589050,37750,37750,37750,37750,0
|
|
20240215,195200,4532589050,37750,37750,37750,37750,0
|
|
20240215,195100,4532589050,37750,37750,37750,37750,0
|
|
20240215,195000,4532589050,37750,37750,37750,37750,0
|
|
20240215,194900,4532589050,37750,37750,37750,37750,0
|
|
20240215,194800,4532589050,37750,37750,37750,37750,0
|
|
20240215,194700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,194600,4532589050,37750,37750,37750,37750,0
|
|
20240215,194500,4532589050,37750,37750,37750,37750,0
|
|
20240215,194400,4532589050,37750,37750,37750,37750,0
|
|
20240215,194300,4532589050,37750,37750,37750,37750,0
|
|
20240215,194200,4532589050,37750,37750,37750,37750,0
|
|
20240215,194100,4532589050,37750,37750,37750,37750,0
|
|
20240215,194000,4532589050,37750,37750,37750,37750,0
|
|
20240215,193900,4532589050,37750,37750,37750,37750,0
|
|
20240215,193800,4532589050,37750,37750,37750,37750,0
|
|
20240215,193700,4532589050,37750,37750,37750,37750,0
|
|
20240215,193600,4532589050,37750,37750,37750,37750,0
|
|
20240215,193500,4532589050,37750,37750,37750,37750,0
|
|
20240215,193400,4532589050,37750,37750,37750,37750,0
|
|
20240215,193300,4532589050,37750,37750,37750,37750,0
|
|
20240215,193200,4532589050,37750,37750,37750,37750,0
|
|
20240215,193100,4532589050,37750,37750,37750,37750,0
|
|
20240215,193000,4532589050,37750,37750,37750,37750,0
|
|
20240215,192900,4532589050,37750,37750,37750,37750,0
|
|
20240215,192800,4532589050,37750,37750,37750,37750,0
|
|
20240215,192700,4532589050,37750,37750,37750,37750,0
|
|
20240215,192600,4532589050,37750,37750,37750,37750,0
|
|
20240215,192500,4532589050,37750,37750,37750,37750,0
|
|
20240215,192400,4532589050,37750,37750,37750,37750,0
|
|
20240215,192300,4532589050,37750,37750,37750,37750,0
|
|
20240215,192200,4532589050,37750,37750,37750,37750,0
|
|
20240215,192100,4532589050,37750,37750,37750,37750,0
|
|
20240215,192000,4532589050,37750,37750,37750,37750,0
|
|
20240215,191900,4532589050,37750,37750,37750,37750,0
|
|
20240215,191800,4532589050,37750,37750,37750,37750,0
|
|
20240215,191700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,191600,4532589050,37750,37750,37750,37750,0
|
|
20240215,191500,4532589050,37750,37750,37750,37750,0
|
|
20240215,191400,4532589050,37750,37750,37750,37750,0
|
|
20240215,191300,4532589050,37750,37750,37750,37750,0
|
|
20240215,191200,4532589050,37750,37750,37750,37750,0
|
|
20240215,191100,4532589050,37750,37750,37750,37750,0
|
|
20240215,191000,4532589050,37750,37750,37750,37750,0
|
|
20240215,190900,4532589050,37750,37750,37750,37750,0
|
|
20240215,190800,4532589050,37750,37750,37750,37750,0
|
|
20240215,190700,4532589050,37750,37750,37750,37750,0
|
|
20240215,190600,4532589050,37750,37750,37750,37750,0
|
|
20240215,190500,4532589050,37750,37750,37750,37750,0
|
|
20240215,190400,4532589050,37750,37750,37750,37750,0
|
|
20240215,190300,4532589050,37750,37750,37750,37750,0
|
|
20240215,190200,4532589050,37750,37750,37750,37750,0
|
|
20240215,190100,4532589050,37750,37750,37750,37750,0
|
|
20240215,190000,4532589050,37750,37750,37750,37750,0
|
|
20240215,185900,4532589050,37750,37750,37750,37750,0
|
|
20240215,185800,4532589050,37750,37750,37750,37750,0
|
|
20240215,185700,4532589050,37750,37750,37750,37750,0
|
|
20240215,185600,4532589050,37750,37750,37750,37750,0
|
|
20240215,185500,4532589050,37750,37750,37750,37750,0
|
|
20240215,185400,4532589050,37750,37750,37750,37750,0
|
|
20240215,185300,4532589050,37750,37750,37750,37750,0
|
|
20240215,185200,4532589050,37750,37750,37750,37750,0
|
|
20240215,185100,4532589050,37750,37750,37750,37750,0
|
|
20240215,185000,4532589050,37750,37750,37750,37750,0
|
|
20240215,184900,4532589050,37750,37750,37750,37750,0
|
|
20240215,184800,4532589050,37750,37750,37750,37750,0
|
|
20240215,184700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,184600,4532589050,37750,37750,37750,37750,0
|
|
20240215,184500,4532589050,37750,37750,37750,37750,0
|
|
20240215,184400,4532589050,37750,37750,37750,37750,0
|
|
20240215,184300,4532589050,37750,37750,37750,37750,0
|
|
20240215,184200,4532589050,37750,37750,37750,37750,0
|
|
20240215,184100,4532589050,37750,37750,37750,37750,0
|
|
20240215,184000,4532589050,37750,37750,37750,37750,0
|
|
20240215,183900,4532589050,37750,37750,37750,37750,0
|
|
20240215,183800,4532589050,37750,37750,37750,37750,0
|
|
20240215,183700,4532589050,37750,37750,37750,37750,0
|
|
20240215,183600,4532589050,37750,37750,37750,37750,0
|
|
20240215,183500,4532589050,37750,37750,37750,37750,0
|
|
20240215,183400,4532589050,37750,37750,37750,37750,0
|
|
20240215,183300,4532589050,37750,37750,37750,37750,0
|
|
20240215,183200,4532589050,37750,37750,37750,37750,0
|
|
20240215,183100,4532589050,37750,37750,37750,37750,0
|
|
20240215,183000,4532589050,37750,37750,37750,37750,0
|
|
20240215,182900,4532589050,37750,37750,37750,37750,0
|
|
20240215,182800,4532589050,37750,37750,37750,37750,0
|
|
20240215,182700,4532589050,37750,37750,37750,37750,0
|
|
20240215,182600,4532589050,37750,37750,37750,37750,0
|
|
20240215,182500,4532589050,37750,37750,37750,37750,0
|
|
20240215,182400,4532589050,37750,37750,37750,37750,0
|
|
20240215,182300,4532589050,37750,37750,37750,37750,0
|
|
20240215,182200,4532589050,37750,37750,37750,37750,0
|
|
20240215,182100,4532589050,37750,37750,37750,37750,0
|
|
20240215,182000,4532589050,37750,37750,37750,37750,0
|
|
20240215,181900,4532589050,37750,37750,37750,37750,0
|
|
20240215,181800,4532589050,37750,37750,37750,37750,0
|
|
20240215,181700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,181600,4532589050,37750,37750,37750,37750,0
|
|
20240215,181500,4532589050,37750,37750,37750,37750,0
|
|
20240215,181400,4532589050,37750,37750,37750,37750,0
|
|
20240215,181300,4532589050,37750,37750,37750,37750,0
|
|
20240215,181200,4532589050,37750,37750,37750,37750,0
|
|
20240215,181100,4532589050,37750,37750,37750,37750,0
|
|
20240215,181000,4532589050,37750,37750,37750,37750,0
|
|
20240215,180900,4532589050,37750,37750,37750,37750,0
|
|
20240215,180800,4532589050,37750,37750,37750,37750,0
|
|
20240215,180700,4532589050,37750,37750,37750,37750,0
|
|
20240215,180600,4532589050,37750,37750,37750,37750,0
|
|
20240215,180500,4532589050,37750,37750,37750,37750,0
|
|
20240215,180400,4532589050,37750,37750,37750,37750,0
|
|
20240215,180300,4532589050,37750,37750,37750,37750,0
|
|
20240215,180200,4532589050,37750,37750,37750,37750,0
|
|
20240215,180100,4532589050,37750,37750,37750,37750,0
|
|
20240215,180000,4532589050,37750,37750,37750,37750,0
|
|
20240215,175900,4532589050,37750,37750,37750,37750,0
|
|
20240215,175800,4532589050,37750,37750,37750,37750,0
|
|
20240215,175700,4532589050,37750,37750,37750,37750,0
|
|
20240215,175600,4532589050,37750,37750,37750,37750,0
|
|
20240215,175500,4532589050,37750,37750,37750,37750,0
|
|
20240215,175400,4532589050,37750,37750,37750,37750,0
|
|
20240215,175300,4532589050,37750,37750,37750,37750,0
|
|
20240215,175200,4532589050,37750,37750,37750,37750,0
|
|
20240215,175100,4532589050,37750,37750,37750,37750,0
|
|
20240215,175000,4532589050,37750,37750,37750,37750,0
|
|
20240215,174900,4532589050,37750,37750,37750,37750,0
|
|
20240215,174800,4532589050,37750,37750,37750,37750,0
|
|
20240215,174700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,174600,4532589050,37750,37750,37750,37750,0
|
|
20240215,174500,4532589050,37750,37750,37750,37750,0
|
|
20240215,174400,4532589050,37750,37750,37750,37750,0
|
|
20240215,174300,4532589050,37750,37750,37750,37750,0
|
|
20240215,174200,4532589050,37750,37750,37750,37750,0
|
|
20240215,174100,4532589050,37750,37750,37750,37750,0
|
|
20240215,174000,4532589050,37750,37750,37750,37750,0
|
|
20240215,173900,4532589050,37750,37750,37750,37750,0
|
|
20240215,173800,4532589050,37750,37750,37750,37750,0
|
|
20240215,173700,4532589050,37750,37750,37750,37750,0
|
|
20240215,173600,4532589050,37750,37750,37750,37750,0
|
|
20240215,173500,4532589050,37750,37750,37750,37750,0
|
|
20240215,173400,4532589050,37750,37750,37750,37750,0
|
|
20240215,173300,4532589050,37750,37750,37750,37750,0
|
|
20240215,173200,4532589050,37750,37750,37750,37750,0
|
|
20240215,173100,4532589050,37750,37750,37750,37750,0
|
|
20240215,173000,4532589050,37750,37750,37750,37750,0
|
|
20240215,172900,4532589050,37750,37750,37750,37750,0
|
|
20240215,172800,4532589050,37750,37750,37750,37750,0
|
|
20240215,172700,4532589050,37750,37750,37750,37750,0
|
|
20240215,172600,4532589050,37750,37750,37750,37750,0
|
|
20240215,172500,4532589050,37750,37750,37750,37750,0
|
|
20240215,172400,4532589050,37750,37750,37750,37750,0
|
|
20240215,172300,4532589050,37750,37750,37750,37750,0
|
|
20240215,172200,4532589050,37750,37750,37750,37750,0
|
|
20240215,172100,4532589050,37750,37750,37750,37750,0
|
|
20240215,172000,4532589050,37750,37750,37750,37750,0
|
|
20240215,171900,4532589050,37750,37750,37750,37750,0
|
|
20240215,171800,4532589050,37750,37750,37750,37750,0
|
|
20240215,171700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,171600,4532589050,37750,37750,37750,37750,0
|
|
20240215,171500,4532589050,37750,37750,37750,37750,0
|
|
20240215,171400,4532589050,37750,37750,37750,37750,0
|
|
20240215,171300,4532589050,37750,37750,37750,37750,0
|
|
20240215,171200,4532589050,37750,37750,37750,37750,0
|
|
20240215,171100,4532589050,37750,37750,37750,37750,0
|
|
20240215,171000,4532589050,37750,37750,37750,37750,0
|
|
20240215,170900,4532589050,37750,37750,37750,37750,0
|
|
20240215,170800,4532589050,37750,37750,37750,37750,0
|
|
20240215,170700,4532589050,37750,37750,37750,37750,0
|
|
20240215,170600,4532589050,37750,37750,37750,37750,0
|
|
20240215,170500,4532589050,37750,37750,37750,37750,0
|
|
20240215,170400,4532589050,37750,37750,37750,37750,0
|
|
20240215,170300,4532589050,37750,37750,37750,37750,0
|
|
20240215,170200,4532589050,37750,37750,37750,37750,0
|
|
20240215,170100,4532589050,37750,37750,37750,37750,0
|
|
20240215,170000,4532589050,37750,37750,37750,37750,0
|
|
20240215,165900,4532589050,37750,37750,37750,37750,0
|
|
20240215,165800,4532589050,37750,37750,37750,37750,0
|
|
20240215,165700,4532589050,37750,37750,37750,37750,0
|
|
20240215,165600,4532589050,37750,37750,37750,37750,0
|
|
20240215,165500,4532589050,37750,37750,37750,37750,0
|
|
20240215,165400,4532589050,37750,37750,37750,37750,0
|
|
20240215,165300,4532589050,37750,37750,37750,37750,0
|
|
20240215,165200,4532589050,37750,37750,37750,37750,0
|
|
20240215,165100,4532589050,37750,37750,37750,37750,0
|
|
20240215,165000,4532589050,37750,37750,37750,37750,0
|
|
20240215,164900,4532589050,37750,37750,37750,37750,0
|
|
20240215,164800,4532589050,37750,37750,37750,37750,0
|
|
20240215,164700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,164600,4532589050,37750,37750,37750,37750,0
|
|
20240215,164500,4532589050,37750,37750,37750,37750,0
|
|
20240215,164400,4532589050,37750,37750,37750,37750,0
|
|
20240215,164300,4532589050,37750,37750,37750,37750,0
|
|
20240215,164200,4532589050,37750,37750,37750,37750,0
|
|
20240215,164100,4532589050,37750,37750,37750,37750,0
|
|
20240215,164000,4532589050,37750,37750,37750,37750,0
|
|
20240215,163900,4532589050,37750,37750,37750,37750,0
|
|
20240215,163800,4532589050,37750,37750,37750,37750,0
|
|
20240215,163700,4532589050,37750,37750,37750,37750,0
|
|
20240215,163600,4532589050,37750,37750,37750,37750,0
|
|
20240215,163500,4532589050,37750,37750,37750,37750,0
|
|
20240215,163400,4532589050,37750,37750,37750,37750,0
|
|
20240215,163300,4532589050,37750,37750,37750,37750,0
|
|
20240215,163200,4532589050,37750,37750,37750,37750,0
|
|
20240215,163100,4532589050,37750,37750,37750,37750,0
|
|
20240215,163000,4532589050,37750,37750,37750,37750,0
|
|
20240215,162900,4532589050,37750,37750,37750,37750,0
|
|
20240215,162800,4532589050,37750,37750,37750,37750,0
|
|
20240215,162700,4532589050,37750,37750,37750,37750,0
|
|
20240215,162600,4532589050,37750,37750,37750,37750,0
|
|
20240215,162500,4532589050,37750,37750,37750,37750,0
|
|
20240215,162400,4532589050,37750,37750,37750,37750,0
|
|
20240215,162300,4532589050,37750,37750,37750,37750,0
|
|
20240215,162200,4532589050,37750,37750,37750,37750,0
|
|
20240215,162100,4532589050,37750,37750,37750,37750,0
|
|
20240215,162000,4532589050,37750,37750,37750,37750,0
|
|
20240215,161900,4532589050,37750,37750,37750,37750,0
|
|
20240215,161800,4532589050,37750,37750,37750,37750,0
|
|
20240215,161700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,161600,4532589050,37750,37750,37750,37750,0
|
|
20240215,161500,4532589050,37750,37750,37750,37750,0
|
|
20240215,161400,4532589050,37750,37750,37750,37750,0
|
|
20240215,161300,4532589050,37750,37750,37750,37750,0
|
|
20240215,161200,4532589050,37750,37750,37750,37750,0
|
|
20240215,161100,4532589050,37750,37750,37750,37750,0
|
|
20240215,161000,4532589050,37750,37750,37750,37750,0
|
|
20240215,160900,4532589050,37750,37750,37750,37750,0
|
|
20240215,160800,4532589050,37750,37750,37750,37750,0
|
|
20240215,160700,4532589050,37750,37750,37750,37750,0
|
|
20240215,160600,4532589050,37750,37750,37750,37750,0
|
|
20240215,160500,4532589050,37750,37750,37750,37750,0
|
|
20240215,160400,4532589050,37750,37750,37750,37750,0
|
|
20240215,160300,4532589050,37750,37750,37750,37750,0
|
|
20240215,160200,4532589050,37750,37750,37750,37750,0
|
|
20240215,160100,4532589050,37750,37750,37750,37750,0
|
|
20240215,160000,4532589050,37750,37750,37750,37750,0
|
|
20240215,155900,4532589050,37750,37750,37750,37750,0
|
|
20240215,155800,4532589050,37750,37750,37750,37750,0
|
|
20240215,155700,4532589050,37750,37750,37750,37750,0
|
|
20240215,155600,4532589050,37750,37750,37750,37750,0
|
|
20240215,155500,4532589050,37750,37750,37750,37750,0
|
|
20240215,155400,4532589050,37750,37750,37750,37750,0
|
|
20240215,155300,4532589050,37750,37750,37750,37750,0
|
|
20240215,155200,4532589050,37750,37750,37750,37750,0
|
|
20240215,155100,4532589050,37750,37750,37750,37750,0
|
|
20240215,155000,4532589050,37750,37750,37750,37750,0
|
|
20240215,154900,4532589050,37750,37750,37750,37750,0
|
|
20240215,154800,4532589050,37750,37750,37750,37750,0
|
|
20240215,154700,4532589050,37750,37750,37750,37750,4954
|
|
20240215,154600,4532589050,37750,37750,37750,37750,0
|
|
20240215,154500,4532589050,37750,37750,37750,37750,0
|
|
20240215,154400,4532589050,37750,37750,37750,37750,0
|
|
20240215,154300,4532589050,37750,37750,37750,37750,0
|
|
20240215,154200,4532589050,37750,37750,37750,37750,0
|
|
20240215,154100,4532589050,37750,37750,37750,37750,0
|
|
20240215,154000,4532589050,37750,37750,37750,37750,0
|
|
20240215,153900,4532589050,37750,37750,37750,37750,0
|
|
20240215,153800,4532589050,37750,37750,37750,37750,0
|
|
20240215,153700,4532589050,37750,37750,37750,37750,0
|
|
20240215,153600,4532589050,37750,37750,37750,37750,0
|
|
20240215,153500,4532589050,37750,37750,37750,37750,0
|
|
20240215,153400,4532589050,37750,37750,37750,37750,0
|
|
20240215,153300,4532589050,37750,37750,37750,37750,0
|
|
20240215,153200,4532589050,37750,37750,37750,37750,0
|
|
20240215,153100,4532589050,37750,37750,37750,37750,0
|
|
20240215,153000,4532589050,37750,37750,37750,37750,4954
|
|
20240215,152900,4345575550,37950,37950,37950,37950,0
|
|
20240215,152800,4345575550,37950,37950,37950,37950,0
|
|
20240215,152700,4345575550,37950,37950,37950,37950,0
|
|
20240215,152600,4345575550,37950,37950,37950,37950,0
|
|
20240215,152500,4345575550,37950,37950,37950,37950,0
|
|
20240215,152400,4345575550,37950,37950,37950,37950,0
|
|
20240215,152300,4345575550,37950,37950,37950,37950,0
|
|
20240215,152200,4345575550,37950,37950,37950,37950,0
|
|
20240215,152100,4345575550,37950,37950,37950,37950,0
|
|
20240215,152000,4345575550,37950,37950,37950,37950,0
|
|
20240215,151900,4345575550,37950,37900,37950,37900,327
|
|
20240215,151800,4333170850,37950,37950,37950,37900,93
|
|
20240215,151700,4329641550,37950,37950,37950,37900,307
|
|
20240215,151600,4317996600,37950,37850,37950,37800,414
|
|
20240215,151500,4302317400,37850,37850,37900,37800,219
|
|
20240215,151400,4294027150,37850,37900,37900,37850,221
|
|
20240215,151300,4285656200,37850,37900,37900,37850,193
|
|
20240215,151200,4278345000,37900,37850,37900,37850,120
|
|
20240215,151100,4273797400,37900,37850,37900,37850,155
|
|
20240215,151000,4267924250,37900,37900,37900,37850,246
|
|
20240215,150900,4258606850,37850,37850,37900,37800,394
|
|
20240215,150800,4243692200,37900,37900,37900,37850,77
|
|
20240215,150700,4240774000,37900,37900,37900,37850,147
|
|
20240215,150600,4235206650,37900,37900,37900,37850,100
|
|
20240215,150500,4231416750,37900,37950,37950,37850,103
|
|
20240215,150400,4227513500,37950,37850,37950,37850,180
|
|
20240215,150300,4220691750,37850,37900,37900,37850,68
|
|
20240215,150200,4218114650,37850,37900,37900,37800,286
|
|
20240215,150100,4207292300,37900,37850,37900,37800,161
|
|
20240215,150000,4201198100,37800,37750,37850,37700,313
|
|
20240215,145900,4189379500,37750,37750,37800,37750,175
|
|
20240215,145800,4182770950,37800,37750,37800,37750,389
|
|
20240215,145700,4168081500,37750,37750,37800,37750,244
|
|
20240215,145600,4158869900,37750,37800,37850,37750,283
|
|
20240215,145500,4148180950,37850,37850,37850,37750,354
|
|
20240215,145400,4134800400,37900,37800,37900,37750,320
|
|
20240215,145300,4122717700,37850,37700,37850,37700,753
|
|
20240215,145200,4094264400,37750,37750,37800,37700,358
|
|
20240215,145100,4080764650,37700,37700,37750,37700,119
|
|
20240215,145000,4076276950,37700,37700,37750,37700,444
|
|
20240215,144900,4059532300,37700,37650,37750,37650,641
|
|
20240215,144800,4035383150,37650,37650,37700,37650,547
|
|
20240215,144700,4014778050,37700,37700,37700,37650,350
|
|
20240215,144600,4001598800,37700,37700,37750,37650,771
|
|
20240215,144500,3972547850,37650,37650,37700,37600,439
|
|
20240215,144400,3956019250,37650,37700,37700,37650,519
|
|
20240215,144300,3936469100,37650,37650,37700,37600,810
|
|
20240215,144200,3905977300,37650,37700,37700,37650,124
|
|
20240215,144100,3901308150,37650,37650,37750,37650,581
|
|
20240215,144000,3879420500,37650,37650,37700,37650,1061
|
|
20240215,143900,3839472650,37650,37700,37750,37650,784
|
|
20240215,143800,3809932400,37750,37650,37750,37650,711
|
|
20240215,143700,3783131800,37700,37700,37750,37650,288
|
|
20240215,143600,3772281850,37700,37750,37750,37650,815
|
|
20240215,143500,3741537700,37650,37700,37800,37650,673
|
|
20240215,143400,3716163850,37700,37750,37750,37700,473
|
|
20240215,143300,3698320650,37750,37800,37800,37750,138
|
|
20240215,143200,3693109900,37750,37850,37900,37750,406
|
|
20240215,143100,3677765200,37800,37800,37850,37800,980
|
|
20240215,143000,3640690500,37850,37700,37850,37700,828
|
|
20240215,142900,3609412950,37700,37800,37800,37700,1777
|
|
20240215,142800,3542329200,37750,37750,37800,37700,635
|
|
20240215,142700,3518366900,37750,37700,37800,37700,898
|
|
20240215,142600,3484490950,37750,37750,37750,37650,1423
|
|
20240215,142500,3430806950,37700,37700,37750,37700,435
|
|
20240215,142400,3414405950,37700,37700,37800,37600,4426
|
|
20240215,142300,3247732700,37700,37700,37750,37700,383
|
|
20240215,142200,3233293200,37700,37700,37750,37700,655
|
|
20240215,142100,3208582850,37750,37800,37800,37700,667
|
|
20240215,142000,3183413050,37800,37800,37800,37750,379
|
|
20240215,141900,3169102450,37750,37750,37800,37750,432
|
|
20240215,141800,3152794350,37750,37750,37800,37750,420
|
|
20240215,141700,3136935200,37750,37750,37800,37750,392
|
|
20240215,141600,3122135700,37800,37750,37800,37750,309
|
|
20240215,141500,3110469350,37750,37700,37800,37700,206
|
|
20240215,141400,3102692700,37700,37700,37750,37700,513
|
|
20240215,141300,3083343850,37700,37750,37850,37700,609
|
|
20240215,141200,3060353150,37800,37750,37800,37700,326
|
|
20240215,141100,3048058750,37800,37800,37800,37750,560
|
|
20240215,141000,3026907500,37800,37800,37800,37750,479
|
|
20240215,140900,3008812950,37800,37750,37800,37750,541
|
|
20240215,140800,2988382200,37750,37750,37800,37700,548
|
|
20240215,140700,2967696300,37800,37750,37800,37750,357
|
|
20240215,140600,2954218000,37750,37750,37800,37750,364
|
|
20240215,140500,2940474700,37750,37750,37800,37750,467
|
|
20240215,140400,2922844100,37800,37800,37800,37700,316
|
|
20240215,140300,2910924100,37800,37700,37800,37650,425
|
|
20240215,140200,2894901350,37750,37750,37750,37650,641
|
|
20240215,140100,2870732500,37750,37750,37750,37700,654
|
|
20240215,140000,2846059250,37750,37700,37750,37700,927
|
|
20240215,135900,2811080850,37700,37700,37750,37700,380
|
|
20240215,135800,2796753600,37700,37750,37800,37700,1909
|
|
20240215,135700,2724704650,37800,37800,37850,37800,413
|
|
20240215,135600,2709091700,37800,37800,37850,37800,428
|
|
20240215,135500,2692910500,37800,37800,37850,37800,350
|
|
20240215,135400,2679678300,37800,37800,37900,37800,722
|
|
20240215,135300,2652377000,37800,37850,37850,37800,332
|
|
20240215,135200,2639825800,37850,37900,37900,37800,427
|
|
20240215,135100,2623658300,37900,37900,37900,37850,450
|
|
20240215,135000,2606619150,37900,37900,37950,37850,1215
|
|
20240215,134900,2560577500,37900,37900,37950,37900,281
|
|
20240215,134800,2549927550,37900,37900,38000,37900,426
|
|
20240215,134700,2533773600,37900,37950,37950,37900,664
|
|
20240215,134600,2508600600,37900,37950,37950,37900,888
|
|
20240215,134500,2474918300,37900,37950,37950,37900,403
|
|
20240215,134400,2459629850,37950,37950,38000,37950,399
|
|
20240215,134300,2444486250,38000,37950,38000,37950,352
|
|
20240215,134200,2431126450,37950,37950,38000,37950,301
|
|
20240215,134100,2419702150,38000,37950,38000,37950,369
|
|
20240215,134000,2405698450,38000,37950,38050,37950,273
|
|
20240215,133900,2395334000,37950,38000,38050,37950,2347
|
|
20240215,133800,2306152150,38000,38000,38050,38000,417
|
|
20240215,133700,2290303450,38050,38050,38050,38000,418
|
|
20240215,133600,2274415900,38000,38000,38050,38000,385
|
|
20240215,133500,2259784650,38050,38050,38050,38000,508
|
|
20240215,133400,2240476900,38000,38050,38100,38000,1760
|
|
20240215,133300,2173526550,38050,38050,38100,38050,361
|
|
20240215,133200,2159790200,38100,38050,38100,38050,367
|
|
20240215,133100,2145821400,38050,38050,38100,38050,356
|
|
20240215,133000,2132267750,38050,38150,38150,38050,282
|
|
20240215,132900,2121532300,38100,38100,38100,38100,65
|
|
20240215,132800,2119055800,38150,38150,38150,38100,84
|
|
20240215,132700,2115854150,38100,38150,38150,38100,91
|
|
20240215,132600,2112385750,38150,38100,38150,38100,40
|
|
20240215,132500,2110861450,38100,38100,38100,38050,271
|
|
20240215,132400,2100539750,38100,38050,38100,38050,84
|
|
20240215,132300,2097342350,38050,38050,38100,38050,98
|
|
20240215,132200,2093611750,38050,38100,38100,38050,665
|
|
20240215,132100,2068275700,38150,38150,38150,38100,104
|
|
20240215,132000,2064311400,38150,38150,38150,38100,115
|
|
20240215,131900,2059927050,38150,38050,38150,38050,246
|
|
20240215,131800,2050556750,38100,38050,38100,38050,83
|
|
20240215,131700,2047398500,38050,38050,38100,38050,166
|
|
20240215,131600,2041079650,38100,38050,38100,38050,191
|
|
20240215,131500,2033809800,38050,38100,38150,38050,2336
|
|
20240215,131400,1944807900,38100,38100,38150,38100,34
|
|
20240215,131300,1943511900,38150,38150,38150,38100,137
|
|
20240215,131200,1938287900,38150,38150,38150,38100,100
|
|
20240215,131100,1934476100,38150,38150,38150,38100,121
|
|
20240215,131000,1929862900,38150,38150,38150,38150,46
|
|
20240215,130900,1928108000,38100,38150,38150,38100,103
|
|
20240215,130800,1924181500,38100,38200,38200,38100,26
|
|
20240215,130700,1923188450,38150,38100,38150,38100,119
|
|
20240215,130600,1918651650,38150,38150,38150,38150,42
|
|
20240215,130500,1917049350,38100,38150,38150,38100,95
|
|
20240215,130400,1913428050,38100,38150,38150,38100,131
|
|
20240215,130300,1908435750,38100,38150,38150,38100,61
|
|
20240215,130200,1906111550,38150,38150,38150,38150,78
|
|
20240215,130100,1903135850,38150,38150,38150,38150,160
|
|
20240215,130000,1897031850,38150,38150,38200,38150,55
|
|
20240215,125900,1894933500,38150,38200,38200,38150,99
|
|
20240215,125800,1891156200,38200,38200,38200,38150,55
|
|
20240215,125700,1889057700,38200,38150,38200,38150,127
|
|
20240215,125600,1884211850,38100,38200,38200,38100,129
|
|
20240215,125500,1879292900,38200,38150,38200,38100,367
|
|
20240215,125400,1865294700,38150,38150,38200,38150,336
|
|
20240215,125300,1852476250,38150,38150,38200,38150,34
|
|
20240215,125200,1851177950,38200,38200,38200,38150,182
|
|
20240215,125100,1844228050,38200,38150,38200,38150,82
|
|
20240215,125000,1841098650,38200,38150,38200,38150,52
|
|
20240215,124900,1839114800,38200,38200,38200,38200,73
|
|
20240215,124800,1836326200,38150,38150,38150,38150,59
|
|
20240215,124700,1834075350,38200,38200,38200,38150,112
|
|
20240215,124600,1829799500,38150,38200,38200,38150,71
|
|
20240215,124500,1827090300,38200,38150,38200,38150,11
|
|
20240215,124400,1826670200,38150,38100,38150,38100,426
|
|
20240215,124300,1810422550,38100,38150,38150,38100,757
|
|
20240215,124200,1781545700,38150,38150,38200,38150,1306
|
|
20240215,124100,1731720200,38200,38200,38200,38200,34
|
|
20240215,124000,1730421400,38150,38150,38200,38150,68
|
|
20240215,123900,1727826750,38200,38200,38200,38150,234
|
|
20240215,123800,1718899250,38200,38200,38200,38150,83
|
|
20240215,123700,1715731600,38200,38150,38200,38150,400
|
|
20240215,123600,1700471500,38200,38200,38200,38200,835
|
|
20240215,123500,1668574500,38250,38200,38250,38200,61
|
|
20240215,123400,1666243900,38200,38250,38250,38200,65
|
|
20240215,123300,1663760650,38200,38250,38250,38200,72
|
|
20240215,123200,1661010200,38250,38250,38250,38200,20
|
|
20240215,123100,1660245600,38200,38200,38200,38200,52
|
|
20240215,123000,1658259200,38250,38250,38250,38200,199
|
|
20240215,122900,1650650350,38250,38200,38250,38200,169
|
|
20240215,122800,1644188650,38250,38200,38250,38200,52
|
|
20240215,122700,1642201850,38200,38200,38200,38200,166
|
|
20240215,122600,1635860650,38200,38200,38250,38200,68
|
|
20240215,122500,1633263000,38200,38250,38250,38200,93
|
|
20240215,122400,1629710000,38250,38200,38250,38200,6
|
|
20240215,122300,1629480550,38200,38200,38250,38200,65
|
|
20240215,122200,1626997450,38200,38200,38200,38200,52
|
|
20240215,122100,1625011050,38200,38250,38250,38200,205
|
|
20240215,122000,1617179300,38200,38200,38200,38200,0
|
|
20240215,121900,1617179300,38200,38250,38250,38200,61
|
|
20240215,121800,1614849050,38200,38250,38250,38200,79
|
|
20240215,121700,1611829850,38250,38250,38250,38200,83
|
|
20240215,121600,1608658100,38200,38200,38200,38200,1
|
|
20240215,121500,1608619900,38200,38250,38250,38200,155
|
|
20240215,121400,1602693750,38300,38200,38300,38200,123
|
|
20240215,121300,1597988700,38200,38250,38250,38200,257
|
|
20240215,121200,1588171200,38250,38200,38250,38200,115
|
|
20240215,121100,1583775100,38200,38200,38250,38200,30
|
|
20240215,121000,1582628150,38200,38300,38300,38200,223
|
|
20240215,120900,1574100850,38250,38250,38250,38250,60
|
|
20240215,120800,1571805850,38250,38300,38300,38250,75
|
|
20240215,120700,1568936050,38300,38250,38300,38250,13
|
|
20240215,120600,1568438550,38250,38300,38300,38250,65
|
|
20240215,120500,1565951650,38300,38250,38300,38250,59
|
|
20240215,120400,1563694850,38300,38200,38300,38200,104
|
|
20240215,120300,1559719100,38200,38200,38250,38200,11
|
|
20240215,120200,1559298800,38200,38200,38250,38200,152
|
|
20240215,120100,1553484900,38200,38200,38250,38200,114
|
|
20240215,120000,1549127650,38200,38200,38200,38200,195
|
|
20240215,115900,1541678650,38200,38250,38250,38200,27
|
|
20240215,115800,1540647000,38200,38250,38250,38200,60
|
|
20240215,115700,1538354950,38250,38200,38250,38200,58
|
|
20240215,115600,1536139050,38200,38250,38250,38200,68
|
|
20240215,115500,1533541150,38250,38200,38250,38200,108
|
|
20240215,115400,1529410300,38200,38250,38250,38200,70
|
|
20240215,115300,1526735800,38250,38200,38250,38200,136
|
|
20240215,115200,1521536450,38200,38250,38250,38200,64
|
|
20240215,115100,1519091600,38250,38150,38250,38150,163
|
|
20240215,115000,1512865850,38150,38150,38200,38150,89
|
|
20240215,114900,1509469000,38200,38200,38250,38200,571
|
|
20240215,114800,1487656750,38200,38200,38250,38200,1609
|
|
20240215,114700,1426191650,38200,38250,38250,38200,28
|
|
20240215,114600,1425121500,38200,38200,38200,38200,64
|
|
20240215,114500,1422676700,38200,38200,38250,38200,54
|
|
20240215,114400,1420613850,38250,38250,38250,38200,100
|
|
20240215,114300,1416791850,38250,38250,38250,38200,563
|
|
20240215,114200,1395258100,38300,38250,38300,38250,147
|
|
20240215,114100,1389635050,38250,38250,38250,38250,61
|
|
20240215,114000,1387301800,38250,38250,38300,38250,84
|
|
20240215,113900,1384088300,38250,38250,38300,38250,60
|
|
20240215,113800,1381793050,38300,38300,38300,38250,46
|
|
20240215,113700,1380032000,38250,38300,38300,38250,91
|
|
20240215,113600,1376551000,38250,38250,38300,38250,80
|
|
20240215,113500,1373490500,38250,38250,38300,38250,74
|
|
20240215,113400,1370659900,38250,38250,38250,38250,19
|
|
20240215,113300,1369933150,38250,38250,38300,38250,79
|
|
20240215,113200,1366910900,38250,38250,38300,38250,136
|
|
20240215,113100,1361708800,38300,38250,38300,38250,61
|
|
20240215,113000,1359375450,38250,38300,38300,38250,15
|
|
20240215,112900,1358801000,38250,38250,38300,38250,70
|
|
20240215,112800,1356123000,38300,38300,38300,38300,63
|
|
20240215,112700,1353710100,38300,38250,38300,38250,189
|
|
20240215,112600,1346473900,38300,38300,38300,38300,17
|
|
20240215,112500,1345822800,38250,38250,38300,38250,231
|
|
20240215,112400,1336978550,38300,38250,38300,38250,61
|
|
20240215,112300,1334644900,38250,38300,38300,38250,91
|
|
20240215,112200,1331163850,38250,38300,38300,38250,10
|
|
20240215,112100,1330780900,38300,38300,38350,38300,34
|
|
20240215,112000,1329478600,38300,38350,38350,38300,116
|
|
20240215,111900,1325035600,38350,38300,38350,38300,62
|
|
20240215,111800,1322660850,38300,38250,38300,38250,275
|
|
20240215,111700,1312132050,38300,38250,38300,38250,11
|
|
20240215,111600,1311711150,38300,38250,38300,38250,81
|
|
20240215,111500,1308611500,38300,38300,38300,38250,56
|
|
20240215,111400,1306469250,38250,38250,38300,38250,118
|
|
20240215,111300,1301952750,38250,38300,38300,38250,39
|
|
20240215,111200,1300459700,38300,38250,38300,38250,53
|
|
20240215,111100,1298432400,38300,38300,38300,38250,66
|
|
20240215,111000,1295904650,38300,38300,38300,38300,129
|
|
20240215,110900,1290963950,38350,38200,38350,38200,1173
|
|
20240215,110800,1246092100,38200,38300,38300,38200,3200
|
|
20240215,110700,1123694450,38300,38250,38300,38200,725
|
|
20240215,110600,1095964150,38250,38300,38300,38200,735
|
|
20240215,110500,1067850650,38300,38250,38300,38250,13
|
|
20240215,110400,1067352800,38250,38250,38300,38250,408
|
|
20240215,110300,1051746750,38300,38250,38300,38250,67
|
|
20240215,110200,1049183900,38300,38250,38300,38250,71
|
|
20240215,110100,1046467900,38300,38250,38300,38250,10
|
|
20240215,110000,1046085250,38250,38250,38300,38250,243
|
|
20240215,105900,1036790050,38250,38250,38300,38250,679
|
|
20240215,105800,1010817950,38250,38250,38300,38250,373
|
|
20240215,105700,996549950,38300,38300,38300,38250,50
|
|
20240215,105600,994635350,38250,38350,38350,38250,347
|
|
20240215,105500,981350400,38350,38250,38350,38250,170
|
|
20240215,105400,974838650,38250,38300,38300,38250,221
|
|
20240215,105300,966379000,38300,38250,38300,38250,93
|
|
20240215,105200,962821450,38250,38250,38300,38250,161
|
|
20240215,105100,956662900,38300,38300,38300,38250,762
|
|
20240215,105000,927482050,38300,38350,38350,38300,95
|
|
20240215,104900,923843200,38350,38350,38350,38300,24
|
|
20240215,104800,922922900,38400,38350,38400,38350,31
|
|
20240215,104700,921733950,38350,38300,38350,38300,116
|
|
20240215,104600,917290750,38300,38350,38350,38300,148
|
|
20240215,104500,911620300,38350,38250,38350,38250,286
|
|
20240215,104400,900669550,38250,38300,38300,38250,505
|
|
20240215,104300,881328150,38300,38350,38350,38300,80
|
|
20240215,104200,878263400,38350,38300,38350,38300,276
|
|
20240215,104100,867692500,38300,38400,38400,38300,674
|
|
20240215,104000,841877250,38400,38350,38400,38300,369
|
|
20240215,103900,827728650,38350,38400,38400,38350,160
|
|
20240215,103800,821590000,38400,38400,38400,38350,114
|
|
20240215,103700,817214950,38400,38350,38400,38350,257
|
|
20240215,103600,807349000,38350,38350,38400,38350,66
|
|
20240215,103500,804817700,38350,38400,38400,38350,102
|
|
20240215,103400,800905700,38350,38400,38400,38350,569
|
|
20240215,103300,779058700,38450,38400,38450,38400,132
|
|
20240215,103200,773989800,38400,38450,38450,38400,83
|
|
20240215,103100,770801050,38400,38400,38450,38400,57
|
|
20240215,103000,768610100,38450,38400,38450,38400,56
|
|
20240215,102900,766459650,38400,38450,38500,38400,36
|
|
20240215,102800,765075200,38450,38450,38500,38450,56
|
|
20240215,102700,762921900,38550,38550,38550,38500,40
|
|
20240215,102600,761380000,38450,38550,38550,38450,75
|
|
20240215,102500,758495800,38500,38500,38550,38500,79
|
|
20240215,102400,755454200,38550,38450,38550,38450,74
|
|
20240215,102300,752607850,38500,38450,38500,38450,14
|
|
20240215,102200,752069000,38450,38450,38600,38450,566
|
|
20240215,102100,730248100,38450,38400,38450,38350,227
|
|
20240215,102000,721533750,38400,38450,38450,38400,462
|
|
20240215,101900,703791700,38400,38400,38450,38400,136
|
|
20240215,101800,698569200,38450,38450,38450,38400,18
|
|
20240215,101700,697877700,38450,38450,38500,38400,230
|
|
20240215,101600,689036200,38400,38450,38450,38400,264
|
|
20240215,101500,678888600,38400,38400,38450,38400,82
|
|
20240215,101400,675739750,38450,38450,38450,38400,34
|
|
20240215,101300,674433700,38400,38400,38450,38400,330
|
|
20240215,101200,661761650,38400,38400,38450,38400,72
|
|
20240215,101100,658996700,38450,38500,38500,38400,43
|
|
20240215,101000,657343600,38400,38400,38450,38400,53
|
|
20240215,100900,655306400,38450,38500,38500,38450,48
|
|
20240215,100800,653460750,38500,38500,38550,38400,166
|
|
20240215,100700,647075100,38500,38400,38500,38400,59
|
|
20240215,100600,644809300,38400,38400,38450,38400,106
|
|
20240215,100500,640737400,38350,38450,38450,38350,25
|
|
20240215,100400,639777800,38400,38400,38400,38350,109
|
|
20240215,100300,635594750,38350,38350,38400,38300,111
|
|
20240215,100200,631340400,38350,38450,38450,38350,729
|
|
20240215,100100,603377700,38450,38450,38450,38400,12
|
|
20240215,100000,602916500,38450,38500,38500,38400,71
|
|
20240215,095900,600189000,38500,38450,38500,38450,68
|
|
20240215,095800,597574250,38500,38500,38550,38450,94
|
|
20240215,095700,593958900,38500,38550,38550,38500,5
|
|
20240215,095600,593766350,38550,38500,38550,38500,89
|
|
20240215,095500,590339350,38500,38500,38500,38450,71
|
|
20240215,095400,587609050,38500,38450,38500,38450,208
|
|
20240215,095300,579608100,38400,38350,38450,38350,164
|
|
20240215,095200,573314200,38400,38350,38400,38350,169
|
|
20240215,095100,566832800,38350,38300,38350,38300,70
|
|
20240215,095000,564151600,38350,38350,38350,38300,139
|
|
20240215,094900,558827400,38300,38300,38350,38300,75
|
|
20240215,094800,555954600,38350,38300,38350,38250,190
|
|
20240215,094700,548677150,38300,38250,38350,38200,862
|
|
20240215,094600,515718600,38250,38300,38300,38250,795
|
|
20240215,094500,485291050,38300,38300,38300,38250,229
|
|
20240215,094400,476529300,38250,38400,38400,38250,1010
|
|
20240215,094300,437820300,38350,38350,38400,38350,83
|
|
20240215,094200,434636700,38400,38400,38400,38350,89
|
|
20240215,094100,431222450,38350,38400,38400,38350,80
|
|
20240215,094000,428154200,38400,38450,38450,38400,277
|
|
20240215,093900,417516450,38400,38400,38450,38400,23
|
|
20240215,093800,416633100,38400,38450,38450,38400,184
|
|
20240215,093700,409563650,38500,38500,38500,38400,426
|
|
20240215,093600,393177450,38500,38500,38500,38500,58
|
|
20240215,093500,390944450,38550,38600,38650,38550,563
|
|
20240215,093400,369213300,38600,38500,38600,38450,304
|
|
20240215,093300,357512600,38500,38500,38500,38450,116
|
|
20240215,093200,353051900,38500,38500,38500,38400,107
|
|
20240215,093100,348939900,38400,38450,38500,38400,522
|
|
20240215,093000,328889850,38450,38500,38500,38400,456
|
|
20240215,092900,311362850,38500,38550,38550,38450,406
|
|
20240215,092800,295732350,38550,38600,38650,38500,977
|
|
20240215,092700,258047850,38650,38650,38650,38600,63
|
|
20240215,092600,255614050,38700,38650,38700,38650,94
|
|
20240215,092500,251978650,38650,38700,38700,38650,430
|
|
20240215,092400,235352750,38800,38800,38850,38750,1278
|
|
20240215,092300,185774150,38800,38800,38800,38800,76
|
|
20240215,092200,182825350,38800,38900,38900,38750,172
|
|
20240215,092100,176152050,38950,38850,38950,38800,608
|
|
20240215,092000,152505550,38900,38850,38900,38800,77
|
|
20240215,091900,149515200,38850,38850,38850,38850,43
|
|
20240215,091800,147844650,38850,38850,38850,38850,0
|
|
20240215,091700,147844650,38850,38800,38900,38800,135
|
|
20240215,091600,142598550,38800,38800,38850,38800,50
|
|
20240215,091500,140657800,38800,38800,38800,38800,107
|
|
20240215,091400,136506200,38800,38800,38850,38800,41
|
|
20240215,091300,134915300,38900,38850,38900,38800,76
|
|
20240215,091200,131962650,38850,38900,38900,38850,65
|
|
20240215,091100,129437350,38900,38850,38900,38850,59
|
|
20240215,091000,127142850,38900,38900,38900,38800,72
|
|
20240215,090900,124343350,38900,38800,38900,38800,245
|
|
20240215,090800,114835750,38800,38900,38900,38750,130
|
|
20240215,090700,109788900,38750,38750,38750,38750,40
|
|
20240215,090600,108238900,38750,38750,38750,38750,62
|
|
20240215,090500,105836400,38750,38800,38900,38750,216
|
|
20240215,090400,97446100,38800,38750,38800,38750,174
|
|
20240215,090300,90703550,38750,38700,38750,38700,151
|
|
20240215,090200,84859450,38650,38800,38800,38650,249
|
|
20240215,090100,75230650,38650,38750,38750,38600,265
|
|
20240215,090000,64987600,39050,39100,39100,38700,1666
|