740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,211700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,211600,5164952600,38700,38700,38700,38700,0
|
|
20240216,211500,5164952600,38700,38700,38700,38700,0
|
|
20240216,211400,5164952600,38700,38700,38700,38700,0
|
|
20240216,211300,5164952600,38700,38700,38700,38700,0
|
|
20240216,211200,5164952600,38700,38700,38700,38700,0
|
|
20240216,211100,5164952600,38700,38700,38700,38700,0
|
|
20240216,211000,5164952600,38700,38700,38700,38700,0
|
|
20240216,210900,5164952600,38700,38700,38700,38700,0
|
|
20240216,210800,5164952600,38700,38700,38700,38700,0
|
|
20240216,210700,5164952600,38700,38700,38700,38700,0
|
|
20240216,210600,5164952600,38700,38700,38700,38700,0
|
|
20240216,210500,5164952600,38700,38700,38700,38700,0
|
|
20240216,210400,5164952600,38700,38700,38700,38700,0
|
|
20240216,210300,5164952600,38700,38700,38700,38700,0
|
|
20240216,210200,5164952600,38700,38700,38700,38700,0
|
|
20240216,210100,5164952600,38700,38700,38700,38700,0
|
|
20240216,210000,5164952600,38700,38700,38700,38700,0
|
|
20240216,205900,5164952600,38700,38700,38700,38700,0
|
|
20240216,205800,5164952600,38700,38700,38700,38700,0
|
|
20240216,205700,5164952600,38700,38700,38700,38700,0
|
|
20240216,205600,5164952600,38700,38700,38700,38700,0
|
|
20240216,205500,5164952600,38700,38700,38700,38700,0
|
|
20240216,205400,5164952600,38700,38700,38700,38700,0
|
|
20240216,205300,5164952600,38700,38700,38700,38700,0
|
|
20240216,205200,5164952600,38700,38700,38700,38700,0
|
|
20240216,205100,5164952600,38700,38700,38700,38700,0
|
|
20240216,205000,5164952600,38700,38700,38700,38700,0
|
|
20240216,204900,5164952600,38700,38700,38700,38700,0
|
|
20240216,204800,5164952600,38700,38700,38700,38700,0
|
|
20240216,204700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,204600,5164952600,38700,38700,38700,38700,0
|
|
20240216,204500,5164952600,38700,38700,38700,38700,0
|
|
20240216,204400,5164952600,38700,38700,38700,38700,0
|
|
20240216,204300,5164952600,38700,38700,38700,38700,0
|
|
20240216,204200,5164952600,38700,38700,38700,38700,0
|
|
20240216,204100,5164952600,38700,38700,38700,38700,0
|
|
20240216,204000,5164952600,38700,38700,38700,38700,0
|
|
20240216,203900,5164952600,38700,38700,38700,38700,0
|
|
20240216,203800,5164952600,38700,38700,38700,38700,0
|
|
20240216,203700,5164952600,38700,38700,38700,38700,0
|
|
20240216,203600,5164952600,38700,38700,38700,38700,0
|
|
20240216,203500,5164952600,38700,38700,38700,38700,0
|
|
20240216,203400,5164952600,38700,38700,38700,38700,0
|
|
20240216,203300,5164952600,38700,38700,38700,38700,0
|
|
20240216,203200,5164952600,38700,38700,38700,38700,0
|
|
20240216,203100,5164952600,38700,38700,38700,38700,0
|
|
20240216,203000,5164952600,38700,38700,38700,38700,0
|
|
20240216,202900,5164952600,38700,38700,38700,38700,0
|
|
20240216,202800,5164952600,38700,38700,38700,38700,0
|
|
20240216,202700,5164952600,38700,38700,38700,38700,0
|
|
20240216,202600,5164952600,38700,38700,38700,38700,0
|
|
20240216,202500,5164952600,38700,38700,38700,38700,0
|
|
20240216,202400,5164952600,38700,38700,38700,38700,0
|
|
20240216,202300,5164952600,38700,38700,38700,38700,0
|
|
20240216,202200,5164952600,38700,38700,38700,38700,0
|
|
20240216,202100,5164952600,38700,38700,38700,38700,0
|
|
20240216,202000,5164952600,38700,38700,38700,38700,0
|
|
20240216,201900,5164952600,38700,38700,38700,38700,0
|
|
20240216,201800,5164952600,38700,38700,38700,38700,0
|
|
20240216,201700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,201600,5164952600,38700,38700,38700,38700,0
|
|
20240216,201500,5164952600,38700,38700,38700,38700,0
|
|
20240216,201400,5164952600,38700,38700,38700,38700,0
|
|
20240216,201300,5164952600,38700,38700,38700,38700,0
|
|
20240216,201200,5164952600,38700,38700,38700,38700,0
|
|
20240216,201100,5164952600,38700,38700,38700,38700,0
|
|
20240216,201000,5164952600,38700,38700,38700,38700,0
|
|
20240216,200900,5164952600,38700,38700,38700,38700,0
|
|
20240216,200800,5164952600,38700,38700,38700,38700,0
|
|
20240216,200700,5164952600,38700,38700,38700,38700,0
|
|
20240216,200600,5164952600,38700,38700,38700,38700,0
|
|
20240216,200500,5164952600,38700,38700,38700,38700,0
|
|
20240216,200400,5164952600,38700,38700,38700,38700,0
|
|
20240216,200300,5164952600,38700,38700,38700,38700,0
|
|
20240216,200200,5164952600,38700,38700,38700,38700,0
|
|
20240216,200100,5164952600,38700,38700,38700,38700,0
|
|
20240216,200000,5164952600,38700,38700,38700,38700,0
|
|
20240216,195900,5164952600,38700,38700,38700,38700,0
|
|
20240216,195800,5164952600,38700,38700,38700,38700,0
|
|
20240216,195700,5164952600,38700,38700,38700,38700,0
|
|
20240216,195600,5164952600,38700,38700,38700,38700,0
|
|
20240216,195500,5164952600,38700,38700,38700,38700,0
|
|
20240216,195400,5164952600,38700,38700,38700,38700,0
|
|
20240216,195300,5164952600,38700,38700,38700,38700,0
|
|
20240216,195200,5164952600,38700,38700,38700,38700,0
|
|
20240216,195100,5164952600,38700,38700,38700,38700,0
|
|
20240216,195000,5164952600,38700,38700,38700,38700,0
|
|
20240216,194900,5164952600,38700,38700,38700,38700,0
|
|
20240216,194800,5164952600,38700,38700,38700,38700,0
|
|
20240216,194700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,194600,5164952600,38700,38700,38700,38700,0
|
|
20240216,194500,5164952600,38700,38700,38700,38700,0
|
|
20240216,194400,5164952600,38700,38700,38700,38700,0
|
|
20240216,194300,5164952600,38700,38700,38700,38700,0
|
|
20240216,194200,5164952600,38700,38700,38700,38700,0
|
|
20240216,194100,5164952600,38700,38700,38700,38700,0
|
|
20240216,194000,5164952600,38700,38700,38700,38700,0
|
|
20240216,193900,5164952600,38700,38700,38700,38700,0
|
|
20240216,193800,5164952600,38700,38700,38700,38700,0
|
|
20240216,193700,5164952600,38700,38700,38700,38700,0
|
|
20240216,193600,5164952600,38700,38700,38700,38700,0
|
|
20240216,193500,5164952600,38700,38700,38700,38700,0
|
|
20240216,193400,5164952600,38700,38700,38700,38700,0
|
|
20240216,193300,5164952600,38700,38700,38700,38700,0
|
|
20240216,193200,5164952600,38700,38700,38700,38700,0
|
|
20240216,193100,5164952600,38700,38700,38700,38700,0
|
|
20240216,193000,5164952600,38700,38700,38700,38700,0
|
|
20240216,192900,5164952600,38700,38700,38700,38700,0
|
|
20240216,192800,5164952600,38700,38700,38700,38700,0
|
|
20240216,192700,5164952600,38700,38700,38700,38700,0
|
|
20240216,192600,5164952600,38700,38700,38700,38700,0
|
|
20240216,192500,5164952600,38700,38700,38700,38700,0
|
|
20240216,192400,5164952600,38700,38700,38700,38700,0
|
|
20240216,192300,5164952600,38700,38700,38700,38700,0
|
|
20240216,192200,5164952600,38700,38700,38700,38700,0
|
|
20240216,192100,5164952600,38700,38700,38700,38700,0
|
|
20240216,192000,5164952600,38700,38700,38700,38700,0
|
|
20240216,191900,5164952600,38700,38700,38700,38700,0
|
|
20240216,191800,5164952600,38700,38700,38700,38700,0
|
|
20240216,191700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,191600,5164952600,38700,38700,38700,38700,0
|
|
20240216,191500,5164952600,38700,38700,38700,38700,0
|
|
20240216,191400,5164952600,38700,38700,38700,38700,0
|
|
20240216,191300,5164952600,38700,38700,38700,38700,0
|
|
20240216,191200,5164952600,38700,38700,38700,38700,0
|
|
20240216,191100,5164952600,38700,38700,38700,38700,0
|
|
20240216,191000,5164952600,38700,38700,38700,38700,0
|
|
20240216,190900,5164952600,38700,38700,38700,38700,0
|
|
20240216,190800,5164952600,38700,38700,38700,38700,0
|
|
20240216,190700,5164952600,38700,38700,38700,38700,0
|
|
20240216,190600,5164952600,38700,38700,38700,38700,0
|
|
20240216,190500,5164952600,38700,38700,38700,38700,0
|
|
20240216,190400,5164952600,38700,38700,38700,38700,0
|
|
20240216,190300,5164952600,38700,38700,38700,38700,0
|
|
20240216,190200,5164952600,38700,38700,38700,38700,0
|
|
20240216,190100,5164952600,38700,38700,38700,38700,0
|
|
20240216,190000,5164952600,38700,38700,38700,38700,0
|
|
20240216,185900,5164952600,38700,38700,38700,38700,0
|
|
20240216,185800,5164952600,38700,38700,38700,38700,0
|
|
20240216,185700,5164952600,38700,38700,38700,38700,0
|
|
20240216,185600,5164952600,38700,38700,38700,38700,0
|
|
20240216,185500,5164952600,38700,38700,38700,38700,0
|
|
20240216,185400,5164952600,38700,38700,38700,38700,0
|
|
20240216,185300,5164952600,38700,38700,38700,38700,0
|
|
20240216,185200,5164952600,38700,38700,38700,38700,0
|
|
20240216,185100,5164952600,38700,38700,38700,38700,0
|
|
20240216,185000,5164952600,38700,38700,38700,38700,0
|
|
20240216,184900,5164952600,38700,38700,38700,38700,0
|
|
20240216,184800,5164952600,38700,38700,38700,38700,0
|
|
20240216,184700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,184600,5164952600,38700,38700,38700,38700,0
|
|
20240216,184500,5164952600,38700,38700,38700,38700,0
|
|
20240216,184400,5164952600,38700,38700,38700,38700,0
|
|
20240216,184300,5164952600,38700,38700,38700,38700,0
|
|
20240216,184200,5164952600,38700,38700,38700,38700,0
|
|
20240216,184100,5164952600,38700,38700,38700,38700,0
|
|
20240216,184000,5164952600,38700,38700,38700,38700,0
|
|
20240216,183900,5164952600,38700,38700,38700,38700,0
|
|
20240216,183800,5164952600,38700,38700,38700,38700,0
|
|
20240216,183700,5164952600,38700,38700,38700,38700,0
|
|
20240216,183600,5164952600,38700,38700,38700,38700,0
|
|
20240216,183500,5164952600,38700,38700,38700,38700,0
|
|
20240216,183400,5164952600,38700,38700,38700,38700,0
|
|
20240216,183300,5164952600,38700,38700,38700,38700,0
|
|
20240216,183200,5164952600,38700,38700,38700,38700,0
|
|
20240216,183100,5164952600,38700,38700,38700,38700,0
|
|
20240216,183000,5164952600,38700,38700,38700,38700,0
|
|
20240216,182900,5164952600,38700,38700,38700,38700,0
|
|
20240216,182800,5164952600,38700,38700,38700,38700,0
|
|
20240216,182700,5164952600,38700,38700,38700,38700,0
|
|
20240216,182600,5164952600,38700,38700,38700,38700,0
|
|
20240216,182500,5164952600,38700,38700,38700,38700,0
|
|
20240216,182400,5164952600,38700,38700,38700,38700,0
|
|
20240216,182300,5164952600,38700,38700,38700,38700,0
|
|
20240216,182200,5164952600,38700,38700,38700,38700,0
|
|
20240216,182100,5164952600,38700,38700,38700,38700,0
|
|
20240216,182000,5164952600,38700,38700,38700,38700,0
|
|
20240216,181900,5164952600,38700,38700,38700,38700,0
|
|
20240216,181800,5164952600,38700,38700,38700,38700,0
|
|
20240216,181700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,181600,5164952600,38700,38700,38700,38700,0
|
|
20240216,181500,5164952600,38700,38700,38700,38700,0
|
|
20240216,181400,5164952600,38700,38700,38700,38700,0
|
|
20240216,181300,5164952600,38700,38700,38700,38700,0
|
|
20240216,181200,5164952600,38700,38700,38700,38700,0
|
|
20240216,181100,5164952600,38700,38700,38700,38700,0
|
|
20240216,181000,5164952600,38700,38700,38700,38700,0
|
|
20240216,180900,5164952600,38700,38700,38700,38700,0
|
|
20240216,180800,5164952600,38700,38700,38700,38700,0
|
|
20240216,180700,5164952600,38700,38700,38700,38700,0
|
|
20240216,180600,5164952600,38700,38700,38700,38700,0
|
|
20240216,180500,5164952600,38700,38700,38700,38700,0
|
|
20240216,180400,5164952600,38700,38700,38700,38700,0
|
|
20240216,180300,5164952600,38700,38700,38700,38700,0
|
|
20240216,180200,5164952600,38700,38700,38700,38700,0
|
|
20240216,180100,5164952600,38700,38700,38700,38700,0
|
|
20240216,180000,5164952600,38700,38700,38700,38700,0
|
|
20240216,175900,5164952600,38700,38700,38700,38700,0
|
|
20240216,175800,5164952600,38700,38700,38700,38700,0
|
|
20240216,175700,5164952600,38700,38700,38700,38700,0
|
|
20240216,175600,5164952600,38700,38700,38700,38700,0
|
|
20240216,175500,5164952600,38700,38700,38700,38700,0
|
|
20240216,175400,5164952600,38700,38700,38700,38700,0
|
|
20240216,175300,5164952600,38700,38700,38700,38700,0
|
|
20240216,175200,5164952600,38700,38700,38700,38700,0
|
|
20240216,175100,5164952600,38700,38700,38700,38700,0
|
|
20240216,175000,5164952600,38700,38700,38700,38700,0
|
|
20240216,174900,5164952600,38700,38700,38700,38700,0
|
|
20240216,174800,5164952600,38700,38700,38700,38700,0
|
|
20240216,174700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,174600,5164952600,38700,38700,38700,38700,0
|
|
20240216,174500,5164952600,38700,38700,38700,38700,0
|
|
20240216,174400,5164952600,38700,38700,38700,38700,0
|
|
20240216,174300,5164952600,38700,38700,38700,38700,0
|
|
20240216,174200,5164952600,38700,38700,38700,38700,0
|
|
20240216,174100,5164952600,38700,38700,38700,38700,0
|
|
20240216,174000,5164952600,38700,38700,38700,38700,0
|
|
20240216,173900,5164952600,38700,38700,38700,38700,0
|
|
20240216,173800,5164952600,38700,38700,38700,38700,0
|
|
20240216,173700,5164952600,38700,38700,38700,38700,0
|
|
20240216,173600,5164952600,38700,38700,38700,38700,0
|
|
20240216,173500,5164952600,38700,38700,38700,38700,0
|
|
20240216,173400,5164952600,38700,38700,38700,38700,0
|
|
20240216,173300,5164952600,38700,38700,38700,38700,0
|
|
20240216,173200,5164952600,38700,38700,38700,38700,0
|
|
20240216,173100,5164952600,38700,38700,38700,38700,0
|
|
20240216,173000,5164952600,38700,38700,38700,38700,0
|
|
20240216,172900,5164952600,38700,38700,38700,38700,0
|
|
20240216,172800,5164952600,38700,38700,38700,38700,0
|
|
20240216,172700,5164952600,38700,38700,38700,38700,0
|
|
20240216,172600,5164952600,38700,38700,38700,38700,0
|
|
20240216,172500,5164952600,38700,38700,38700,38700,0
|
|
20240216,172400,5164952600,38700,38700,38700,38700,0
|
|
20240216,172300,5164952600,38700,38700,38700,38700,0
|
|
20240216,172200,5164952600,38700,38700,38700,38700,0
|
|
20240216,172100,5164952600,38700,38700,38700,38700,0
|
|
20240216,172000,5164952600,38700,38700,38700,38700,0
|
|
20240216,171900,5164952600,38700,38700,38700,38700,0
|
|
20240216,171800,5164952600,38700,38700,38700,38700,0
|
|
20240216,171700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,171600,5164952600,38700,38700,38700,38700,0
|
|
20240216,171500,5164952600,38700,38700,38700,38700,0
|
|
20240216,171400,5164952600,38700,38700,38700,38700,0
|
|
20240216,171300,5164952600,38700,38700,38700,38700,0
|
|
20240216,171200,5164952600,38700,38700,38700,38700,0
|
|
20240216,171100,5164952600,38700,38700,38700,38700,0
|
|
20240216,171000,5164952600,38700,38700,38700,38700,0
|
|
20240216,170900,5164952600,38700,38700,38700,38700,0
|
|
20240216,170800,5164952600,38700,38700,38700,38700,0
|
|
20240216,170700,5164952600,38700,38700,38700,38700,0
|
|
20240216,170600,5164952600,38700,38700,38700,38700,0
|
|
20240216,170500,5164952600,38700,38700,38700,38700,0
|
|
20240216,170400,5164952600,38700,38700,38700,38700,0
|
|
20240216,170300,5164952600,38700,38700,38700,38700,0
|
|
20240216,170200,5164952600,38700,38700,38700,38700,0
|
|
20240216,170100,5164952600,38700,38700,38700,38700,0
|
|
20240216,170000,5164952600,38700,38700,38700,38700,0
|
|
20240216,165900,5164952600,38700,38700,38700,38700,0
|
|
20240216,165800,5164952600,38700,38700,38700,38700,0
|
|
20240216,165700,5164952600,38700,38700,38700,38700,0
|
|
20240216,165600,5164952600,38700,38700,38700,38700,0
|
|
20240216,165500,5164952600,38700,38700,38700,38700,0
|
|
20240216,165400,5164952600,38700,38700,38700,38700,0
|
|
20240216,165300,5164952600,38700,38700,38700,38700,0
|
|
20240216,165200,5164952600,38700,38700,38700,38700,0
|
|
20240216,165100,5164952600,38700,38700,38700,38700,0
|
|
20240216,165000,5164952600,38700,38700,38700,38700,0
|
|
20240216,164900,5164952600,38700,38700,38700,38700,0
|
|
20240216,164800,5164952600,38700,38700,38700,38700,0
|
|
20240216,164700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,164600,5164952600,38700,38700,38700,38700,0
|
|
20240216,164500,5164952600,38700,38700,38700,38700,0
|
|
20240216,164400,5164952600,38700,38700,38700,38700,0
|
|
20240216,164300,5164952600,38700,38700,38700,38700,0
|
|
20240216,164200,5164952600,38700,38700,38700,38700,0
|
|
20240216,164100,5164952600,38700,38700,38700,38700,0
|
|
20240216,164000,5164952600,38700,38700,38700,38700,0
|
|
20240216,163900,5164952600,38700,38700,38700,38700,0
|
|
20240216,163800,5164952600,38700,38700,38700,38700,0
|
|
20240216,163700,5164952600,38700,38700,38700,38700,0
|
|
20240216,163600,5164952600,38700,38700,38700,38700,0
|
|
20240216,163500,5164952600,38700,38700,38700,38700,0
|
|
20240216,163400,5164952600,38700,38700,38700,38700,0
|
|
20240216,163300,5164952600,38700,38700,38700,38700,0
|
|
20240216,163200,5164952600,38700,38700,38700,38700,0
|
|
20240216,163100,5164952600,38700,38700,38700,38700,0
|
|
20240216,163000,5164952600,38700,38700,38700,38700,0
|
|
20240216,162900,5164952600,38700,38700,38700,38700,0
|
|
20240216,162800,5164952600,38700,38700,38700,38700,0
|
|
20240216,162700,5164952600,38700,38700,38700,38700,0
|
|
20240216,162600,5164952600,38700,38700,38700,38700,0
|
|
20240216,162500,5164952600,38700,38700,38700,38700,0
|
|
20240216,162400,5164952600,38700,38700,38700,38700,0
|
|
20240216,162300,5164952600,38700,38700,38700,38700,0
|
|
20240216,162200,5164952600,38700,38700,38700,38700,0
|
|
20240216,162100,5164952600,38700,38700,38700,38700,0
|
|
20240216,162000,5164952600,38700,38700,38700,38700,0
|
|
20240216,161900,5164952600,38700,38700,38700,38700,0
|
|
20240216,161800,5164952600,38700,38700,38700,38700,0
|
|
20240216,161700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,161600,5164952600,38700,38700,38700,38700,0
|
|
20240216,161500,5164952600,38700,38700,38700,38700,0
|
|
20240216,161400,5164952600,38700,38700,38700,38700,0
|
|
20240216,161300,5164952600,38700,38700,38700,38700,0
|
|
20240216,161200,5164952600,38700,38700,38700,38700,0
|
|
20240216,161100,5164952600,38700,38700,38700,38700,0
|
|
20240216,161000,5164952600,38700,38700,38700,38700,0
|
|
20240216,160900,5164952600,38700,38700,38700,38700,0
|
|
20240216,160800,5164952600,38700,38700,38700,38700,0
|
|
20240216,160700,5164952600,38700,38700,38700,38700,0
|
|
20240216,160600,5164952600,38700,38700,38700,38700,0
|
|
20240216,160500,5164952600,38700,38700,38700,38700,0
|
|
20240216,160400,5164952600,38700,38700,38700,38700,0
|
|
20240216,160300,5164952600,38700,38700,38700,38700,0
|
|
20240216,160200,5164952600,38700,38700,38700,38700,0
|
|
20240216,160100,5164952600,38700,38700,38700,38700,0
|
|
20240216,160000,5164952600,38700,38700,38700,38700,0
|
|
20240216,155900,5164952600,38700,38700,38700,38700,0
|
|
20240216,155800,5164952600,38700,38700,38700,38700,0
|
|
20240216,155700,5164952600,38700,38700,38700,38700,0
|
|
20240216,155600,5164952600,38700,38700,38700,38700,0
|
|
20240216,155500,5164952600,38700,38700,38700,38700,0
|
|
20240216,155400,5164952600,38700,38700,38700,38700,0
|
|
20240216,155300,5164952600,38700,38700,38700,38700,0
|
|
20240216,155200,5164952600,38700,38700,38700,38700,0
|
|
20240216,155100,5164952600,38700,38700,38700,38700,0
|
|
20240216,155000,5164952600,38700,38700,38700,38700,0
|
|
20240216,154900,5164952600,38700,38700,38700,38700,0
|
|
20240216,154800,5164952600,38700,38700,38700,38700,0
|
|
20240216,154700,5164952600,38700,38700,38700,38700,5838
|
|
20240216,154600,5164952600,38700,38700,38700,38700,0
|
|
20240216,154500,5164952600,38700,38700,38700,38700,0
|
|
20240216,154400,5164952600,38700,38700,38700,38700,0
|
|
20240216,154300,5164952600,38700,38700,38700,38700,0
|
|
20240216,154200,5164952600,38700,38700,38700,38700,0
|
|
20240216,154100,5164952600,38700,38700,38700,38700,0
|
|
20240216,154000,5164952600,38700,38700,38700,38700,0
|
|
20240216,153900,5164952600,38700,38700,38700,38700,0
|
|
20240216,153800,5164952600,38700,38700,38700,38700,0
|
|
20240216,153700,5164952600,38700,38700,38700,38700,0
|
|
20240216,153600,5164952600,38700,38700,38700,38700,0
|
|
20240216,153500,5164952600,38700,38700,38700,38700,0
|
|
20240216,153400,5164952600,38700,38700,38700,38700,0
|
|
20240216,153300,5164952600,38700,38700,38700,38700,0
|
|
20240216,153200,5164952600,38700,38700,38700,38700,0
|
|
20240216,153100,5164952600,38700,38700,38700,38700,0
|
|
20240216,153000,5164952600,38700,38700,38700,38700,5838
|
|
20240216,152900,4939022000,38750,38750,38750,38750,0
|
|
20240216,152800,4939022000,38750,38750,38750,38750,0
|
|
20240216,152700,4939022000,38750,38750,38750,38750,0
|
|
20240216,152600,4939022000,38750,38750,38750,38750,0
|
|
20240216,152500,4939022000,38750,38750,38750,38750,0
|
|
20240216,152400,4939022000,38750,38750,38750,38750,0
|
|
20240216,152300,4939022000,38750,38750,38750,38750,0
|
|
20240216,152200,4939022000,38750,38750,38750,38750,0
|
|
20240216,152100,4939022000,38750,38750,38750,38750,0
|
|
20240216,152000,4939022000,38750,38750,38750,38750,0
|
|
20240216,151900,4939022000,38750,38700,38750,38650,1026
|
|
20240216,151800,4899311650,38650,38650,38700,38600,169
|
|
20240216,151700,4892777700,38650,38600,38650,38550,368
|
|
20240216,151600,4878575000,38600,38700,38700,38550,124
|
|
20240216,151500,4873789150,38700,38700,38700,38550,532
|
|
20240216,151400,4853218850,38700,38600,38700,38550,519
|
|
20240216,151300,4833185800,38600,38600,38650,38550,303
|
|
20240216,151200,4821490200,38600,38700,38750,38550,618
|
|
20240216,151100,4797637250,38700,38650,38700,38500,221
|
|
20240216,151000,4789097550,38500,38750,38750,38500,1070
|
|
20240216,150900,4747774450,38650,38700,38750,38600,353
|
|
20240216,150800,4734117200,38700,38600,38700,38550,280
|
|
20240216,150700,4723290250,38600,38700,38700,38550,299
|
|
20240216,150600,4711741200,38700,38700,38700,38650,583
|
|
20240216,150500,4689189350,38700,38750,38800,38600,1284
|
|
20240216,150400,4639499400,38750,38700,38800,38700,584
|
|
20240216,150300,4616883350,38700,38600,38850,38550,3838
|
|
20240216,150200,4468424400,38550,38500,38600,38500,961
|
|
20240216,150100,4431345050,38550,38450,38550,38400,602
|
|
20240216,150000,4408190300,38450,38350,38450,38300,358
|
|
20240216,145900,4394453200,38400,38350,38450,38300,568
|
|
20240216,145800,4372660450,38450,38300,38450,38300,737
|
|
20240216,145700,4344412000,38350,38350,38450,38300,647
|
|
20240216,145600,4319611750,38350,38300,38400,38300,733
|
|
20240216,145500,4291516350,38300,38350,38450,38300,616
|
|
20240216,145400,4267882600,38350,38400,38450,38300,789
|
|
20240216,145300,4237631800,38350,38350,38550,38300,669
|
|
20240216,145200,4211952150,38350,38400,38550,38300,561
|
|
20240216,145100,4190388150,38400,38500,38500,38400,368
|
|
20240216,145000,4176231900,38450,38500,38550,38450,408
|
|
20240216,144900,4160519950,38500,38500,38500,38450,369
|
|
20240216,144800,4146320400,38500,38500,38500,38450,479
|
|
20240216,144700,4127893050,38450,38450,38500,38400,292
|
|
20240216,144600,4116659800,38400,38450,38500,38400,319
|
|
20240216,144500,4104397350,38450,38450,38500,38400,407
|
|
20240216,144400,4088751150,38450,38450,38450,38400,339
|
|
20240216,144300,4075723450,38450,38400,38450,38350,252
|
|
20240216,144200,4066047650,38350,38350,38400,38300,288
|
|
20240216,144100,4054995900,38350,38300,38400,38250,180
|
|
20240216,144000,4048096800,38350,38400,38450,38300,357
|
|
20240216,143900,4034403450,38400,38400,38450,38400,210
|
|
20240216,143800,4026336000,38400,38250,38400,38250,371
|
|
20240216,143700,4012102050,38250,38250,38400,38250,246
|
|
20240216,143600,4002678100,38250,38450,38450,38250,382
|
|
20240216,143500,3988016950,38400,38350,38450,38350,336
|
|
20240216,143400,3975120250,38350,38400,38450,38300,608
|
|
20240216,143300,3951788450,38400,38400,38450,38300,340
|
|
20240216,143200,3938732900,38300,38350,38450,38250,141
|
|
20240216,143100,3933323550,38350,38450,38500,38250,168
|
|
20240216,143000,3926876000,38450,38350,38500,38300,321
|
|
20240216,142900,3914553700,38350,38350,38400,38350,284
|
|
20240216,142800,3903657300,38350,38300,38400,38300,532
|
|
20240216,142700,3883271650,38400,38400,38400,38300,247
|
|
20240216,142600,3873795800,38400,38450,38500,38400,274
|
|
20240216,142500,3863260700,38450,38400,38550,38400,240
|
|
20240216,142400,3854027800,38400,38400,38450,38400,170
|
|
20240216,142300,3847497300,38450,38400,38550,38400,286
|
|
20240216,142200,3836495450,38500,38500,38500,38400,280
|
|
20240216,142100,3825725000,38450,38450,38500,38450,194
|
|
20240216,142000,3818262450,38450,38450,38500,38400,314
|
|
20240216,141900,3806185850,38450,38500,38500,38450,280
|
|
20240216,141800,3795412500,38450,38400,38450,38400,540
|
|
20240216,141700,3774656500,38400,38400,38450,38350,201
|
|
20240216,141600,3766939050,38400,38350,38450,38350,166
|
|
20240216,141500,3760565850,38350,38350,38400,38350,249
|
|
20240216,141400,3751012550,38450,38450,38500,38350,251
|
|
20240216,141300,3741364700,38450,38450,38500,38450,229
|
|
20240216,141200,3732555950,38450,38400,38500,38400,318
|
|
20240216,141100,3720330000,38400,38350,38400,38350,168
|
|
20240216,141000,3713883800,38350,38350,38400,38350,207
|
|
20240216,140900,3705941500,38400,38350,38400,38350,220
|
|
20240216,140800,3697501050,38350,38350,38400,38350,272
|
|
20240216,140700,3687063350,38350,38400,38400,38350,237
|
|
20240216,140600,3677968500,38400,38400,38450,38350,143
|
|
20240216,140500,3672477700,38400,38400,38450,38350,341
|
|
20240216,140400,3659379250,38400,38400,38400,38350,208
|
|
20240216,140300,3651396900,38400,38400,38500,38400,240
|
|
20240216,140200,3642171000,38400,38450,38500,38400,193
|
|
20240216,140100,3634752150,38450,38450,38500,38400,324
|
|
20240216,140000,3622291450,38450,38400,38450,38400,340
|
|
20240216,135900,3609224600,38450,38400,38450,38400,180
|
|
20240216,135800,3602308850,38400,38450,38450,38400,132
|
|
20240216,135700,3597237000,38400,38500,38550,38400,688
|
|
20240216,135600,3570753700,38500,38550,38550,38500,820
|
|
20240216,135500,3539172900,38550,38550,38550,38500,100
|
|
20240216,135400,3535318050,38550,38550,38550,38500,55
|
|
20240216,135300,3533197850,38500,38550,38550,38500,240
|
|
20240216,135200,3523946750,38500,38500,38550,38500,61
|
|
20240216,135100,3521595400,38550,38550,38550,38500,154
|
|
20240216,135000,3515662100,38550,38500,38550,38500,50
|
|
20240216,134900,3513735000,38550,38550,38550,38500,77
|
|
20240216,134800,3510767100,38550,38500,38550,38500,101
|
|
20240216,134700,3506875900,38550,38550,38550,38500,90
|
|
20240216,134600,3503406950,38550,38550,38550,38500,78
|
|
20240216,134500,3500400150,38500,38450,38500,38450,14
|
|
20240216,134400,3499861300,38550,38550,38550,38550,108
|
|
20240216,134300,3495697900,38550,38550,38550,38450,128
|
|
20240216,134200,3490768900,38500,38550,38550,38500,491
|
|
20240216,134100,3471858450,38550,38600,38600,38500,57
|
|
20240216,134000,3469659300,38600,38550,38600,38400,112
|
|
20240216,133900,3465341450,38400,38550,38550,38400,210
|
|
20240216,133800,3457251350,38550,38550,38600,38450,155
|
|
20240216,133700,3451285850,38450,38550,38550,38450,177
|
|
20240216,133600,3444471750,38550,38500,38600,38500,259
|
|
20240216,133500,3434487250,38550,38550,38550,38500,427
|
|
20240216,133400,3418030150,38550,38550,38550,38500,178
|
|
20240216,133300,3411168350,38500,38550,38550,38500,166
|
|
20240216,133200,3404769500,38550,38500,38550,38500,77
|
|
20240216,133100,3401804900,38450,38500,38500,38450,155
|
|
20240216,133000,3395837600,38500,38500,38550,38450,437
|
|
20240216,132900,3379010450,38500,38550,38550,38500,106
|
|
20240216,132800,3374925600,38500,38450,38500,38450,838
|
|
20240216,132700,3342662850,38450,38500,38500,38450,61
|
|
20240216,132600,3340314800,38450,38400,38450,38400,535
|
|
20240216,132500,3319744150,38450,38450,38450,38400,72
|
|
20240216,132400,3316975800,38400,38400,38400,38350,315
|
|
20240216,132300,3304879900,38400,38400,38400,38350,63
|
|
20240216,132200,3302460900,38400,38400,38400,38400,69
|
|
20240216,132100,3299811300,38400,38400,38450,38400,118
|
|
20240216,132000,3295276350,38450,38400,38450,38400,621
|
|
20240216,131900,3271426750,38450,38400,38450,38400,302
|
|
20240216,131800,3259828000,38450,38450,38450,38400,214
|
|
20240216,131700,3251604700,38400,38450,38450,38400,80
|
|
20240216,131600,3248529150,38450,38450,38450,38400,165
|
|
20240216,131500,3242188600,38450,38450,38450,38450,23
|
|
20240216,131400,3241304250,38400,38400,38400,38400,13
|
|
20240216,131300,3240805050,38400,38400,38450,38400,57
|
|
20240216,131200,3238616050,38400,38400,38450,38400,77
|
|
20240216,131100,3235659200,38400,38400,38400,38350,107
|
|
20240216,131000,3231550550,38400,38400,38450,38400,606
|
|
20240216,130900,3208275150,38350,38350,38400,38350,1719
|
|
20240216,130800,3142302100,38300,38350,38350,38300,169
|
|
20240216,130700,3135821350,38300,38300,38300,38300,927
|
|
20240216,130600,3100317250,38300,38250,38300,38150,201
|
|
20240216,130500,3092629200,38100,38100,38250,38100,12
|
|
20240216,130400,3092170500,38050,38250,38250,38050,197
|
|
20240216,130300,3084642700,38250,38250,38250,38250,58
|
|
20240216,130200,3082424200,38250,38150,38250,38100,543
|
|
20240216,130100,3061685450,38050,38050,38050,38050,4
|
|
20240216,130000,3061533250,38150,38050,38150,38000,480
|
|
20240216,125900,3043275500,38050,38050,38050,38050,179
|
|
20240216,125800,3036464550,38100,38050,38100,38000,353
|
|
20240216,125700,3023033100,38050,38100,38100,38050,76
|
|
20240216,125600,3020137550,38050,38050,38050,38050,228
|
|
20240216,125500,3011462150,38100,38050,38100,38050,312
|
|
20240216,125400,2999580150,38050,38050,38150,38050,335
|
|
20240216,125300,2986821000,38050,38050,38050,38050,91
|
|
20240216,125200,2983358450,38100,38100,38150,38050,366
|
|
20240216,125100,2969420350,38100,38100,38100,38100,25
|
|
20240216,125000,2968467850,38100,38100,38200,38100,287
|
|
20240216,124900,2957532050,38100,38150,38200,38100,245
|
|
20240216,124800,2948185950,38200,38150,38200,38150,137
|
|
20240216,124700,2942958550,38150,38200,38200,38150,225
|
|
20240216,124600,2934374150,38200,38150,38200,38150,379
|
|
20240216,124500,2919908150,38200,38150,38200,38150,103
|
|
20240216,124400,2915973700,38150,38100,38300,38100,1303
|
|
20240216,124300,2866188500,38100,38100,38100,38050,225
|
|
20240216,124200,2857619750,38050,38050,38100,38050,335
|
|
20240216,124100,2844872600,38050,38050,38050,38050,136
|
|
20240216,124000,2839697800,38050,38050,38050,38050,189
|
|
20240216,123900,2832506350,38150,38050,38150,38050,392
|
|
20240216,123800,2817582950,38050,38100,38100,38050,154
|
|
20240216,123700,2811721150,38100,38200,38200,38050,141
|
|
20240216,123600,2806347250,38150,38100,38200,38050,923
|
|
20240216,123500,2771154100,38000,38050,38050,38000,402
|
|
20240216,123400,2755862650,38100,38000,38100,38000,192
|
|
20240216,123300,2748555150,38000,38000,38050,38000,394
|
|
20240216,123200,2733582600,38000,38000,38000,38000,223
|
|
20240216,123100,2725108600,38050,38050,38050,38000,130
|
|
20240216,123000,2720167700,38000,38000,38050,38000,222
|
|
20240216,122900,2711731200,38050,38000,38050,38000,223
|
|
20240216,122800,2703256350,38000,38050,38050,38000,341
|
|
20240216,122700,2690282400,38000,38000,38000,38000,227
|
|
20240216,122600,2681656400,38000,38000,38050,38000,160
|
|
20240216,122500,2675575850,38000,38000,38050,38000,347
|
|
20240216,122400,2662389000,38000,38050,38050,38000,91
|
|
20240216,122300,2658930950,38050,38050,38050,38000,233
|
|
20240216,122200,2650070850,38050,38000,38050,38000,359
|
|
20240216,122100,2636410950,38000,38000,38000,38000,360
|
|
20240216,122000,2622730950,38050,38050,38050,38050,11
|
|
20240216,121900,2622312400,38000,38050,38050,38000,346
|
|
20240216,121800,2609163550,38000,37950,38000,37950,375
|
|
20240216,121700,2594919700,38000,38000,38000,37950,230
|
|
20240216,121600,2586186100,37950,37950,37950,37950,216
|
|
20240216,121500,2577988900,38000,38000,38000,38000,164
|
|
20240216,121400,2571756900,38000,37950,38050,37950,234
|
|
20240216,121300,2562864150,38000,38000,38000,37950,212
|
|
20240216,121200,2554815050,38000,38000,38000,38000,244
|
|
20240216,121100,2545543050,38000,38000,38050,38000,235
|
|
20240216,121000,2536613000,38050,38000,38050,38000,256
|
|
20240216,120900,2526884600,38050,38000,38050,38000,170
|
|
20240216,120800,2520423750,38000,38050,38050,38000,112
|
|
20240216,120700,2516166650,38050,38000,38100,38000,313
|
|
20240216,120600,2504259000,38000,37950,38050,37950,291
|
|
20240216,120500,2493204150,38000,38000,38100,37950,317
|
|
20240216,120400,2481161150,37950,37950,38000,37950,470
|
|
20240216,120300,2463324050,37950,38000,38000,37950,119
|
|
20240216,120200,2458802200,37950,38000,38000,37950,379
|
|
20240216,120100,2444419050,38000,38000,38000,37900,116
|
|
20240216,120000,2440016250,37950,37950,37950,37900,417
|
|
20240216,115900,2424192200,37950,37950,37950,37950,90
|
|
20240216,115800,2420776700,37950,37950,38000,37950,375
|
|
20240216,115700,2406542900,38000,37950,38000,37900,153
|
|
20240216,115600,2400735600,37900,37950,37950,37900,201
|
|
20240216,115500,2393110200,38000,37950,38000,37950,223
|
|
20240216,115400,2384646900,38000,37950,38000,37950,127
|
|
20240216,115300,2379826500,37950,38000,38000,37950,305
|
|
20240216,115200,2368237900,38000,38000,38050,38000,77
|
|
20240216,115100,2365309400,37950,38050,38050,37950,243
|
|
20240216,115000,2356080500,38000,38000,38000,38000,311
|
|
20240216,114900,2344262500,38000,38000,38050,38000,164
|
|
20240216,114800,2338026400,38000,38000,38050,37950,1165
|
|
20240216,114700,2293789600,38000,38050,38050,38000,222
|
|
20240216,114600,2285351150,38000,38000,38000,38000,389
|
|
20240216,114500,2270569150,38000,38000,38050,38000,299
|
|
20240216,114400,2259199150,38000,38000,38000,38000,219
|
|
20240216,114300,2250877150,38000,38000,38050,38000,333
|
|
20240216,114200,2238218350,38000,38000,38000,38000,91
|
|
20240216,114100,2234760350,38000,38050,38050,38000,328
|
|
20240216,114000,2222281200,38050,38050,38050,38050,4
|
|
20240216,113900,2222129000,38050,38150,38150,38050,310
|
|
20240216,113800,2210318950,38150,38000,38150,38000,196
|
|
20240216,113700,2202860600,38050,38050,38050,38000,367
|
|
20240216,113600,2188901900,38000,38000,38000,38000,285
|
|
20240216,113500,2178071900,38050,38000,38050,38000,139
|
|
20240216,113400,2172788500,38050,38050,38050,38050,249
|
|
20240216,113300,2163314050,38100,38100,38100,38050,295
|
|
20240216,113200,2152087850,38100,38150,38200,38000,226
|
|
20240216,113100,2143471600,38050,38050,38100,38050,253
|
|
20240216,113000,2133843550,38050,38050,38050,38050,198
|
|
20240216,112900,2126309650,38050,38000,38100,37950,894
|
|
20240216,112800,2092307150,37950,38000,38000,37950,92
|
|
20240216,112700,2088815650,37950,38000,38000,37950,519
|
|
20240216,112600,2069107700,37900,37950,37950,37900,52
|
|
20240216,112500,2067134500,37950,38000,38000,37800,422
|
|
20240216,112400,2051141100,37900,38000,38000,37800,1078
|
|
20240216,112300,2010234000,38000,38000,38000,38000,111
|
|
20240216,112200,2006016000,38050,38000,38050,37750,453
|
|
20240216,112100,1988810600,37750,37950,37950,37750,975
|
|
20240216,112000,1951890750,37950,37900,38000,37900,413
|
|
20240216,111900,1936222150,37950,38000,38000,37950,126
|
|
20240216,111800,1931438650,37950,38000,38000,37950,565
|
|
20240216,111700,1909996100,37950,37950,38000,37950,218
|
|
20240216,111600,1901722800,38000,37950,38000,37950,218
|
|
20240216,111500,1893448850,38000,38000,38000,37950,31
|
|
20240216,111400,1892271900,38050,37900,38050,37850,831
|
|
20240216,111300,1860713550,37900,37900,38000,37850,809
|
|
20240216,111200,1830015450,37950,37950,37950,37900,121
|
|
20240216,111100,1825429250,37900,37850,38000,37850,1441
|
|
20240216,111000,1770847950,37850,37800,37850,37750,342
|
|
20240216,110900,1757930200,37750,37800,37800,37750,542
|
|
20240216,110800,1737448400,37750,37750,37750,37750,339
|
|
20240216,110700,1724651150,37800,37800,37800,37750,95
|
|
20240216,110600,1721064650,37750,37800,37850,37750,170
|
|
20240216,110500,1714645300,37800,37800,37850,37750,325
|
|
20240216,110400,1702360800,37800,37800,37850,37800,289
|
|
20240216,110300,1691434050,37800,37800,37850,37800,215
|
|
20240216,110200,1683306950,37850,37800,37850,37800,216
|
|
20240216,110100,1675141400,37800,37850,37850,37800,289
|
|
20240216,110000,1664217150,37800,37850,37850,37800,245
|
|
20240216,105900,1654956100,37850,37800,37850,37750,251
|
|
20240216,105800,1645472700,37750,37650,37750,37650,696
|
|
20240216,105700,1619198800,37700,37700,37750,37700,346
|
|
20240216,105600,1606152600,37700,37700,37750,37700,647
|
|
20240216,105500,1581744550,37700,37650,37700,37650,250
|
|
20240216,105400,1572325150,37650,37700,37700,37650,298
|
|
20240216,105300,1561091850,37700,37750,37750,37700,234
|
|
20240216,105200,1552269800,37700,37750,37750,37700,166
|
|
20240216,105100,1546011400,37750,37750,37750,37700,253
|
|
20240216,105000,1536465150,37750,37700,37800,37700,550
|
|
20240216,104900,1515704800,37750,37700,37750,37700,312
|
|
20240216,104800,1503941100,37700,37800,37800,37700,102
|
|
20240216,104700,1500093650,37750,37750,37750,37750,258
|
|
20240216,104600,1490354150,37800,37800,37800,37750,120
|
|
20240216,104500,1485822650,37750,37800,37800,37750,339
|
|
20240216,104400,1473024700,37800,37700,37800,37700,224
|
|
20240216,104300,1464567200,37700,37750,37750,37700,385
|
|
20240216,104200,1450043450,37750,37800,37800,37700,217
|
|
20240216,104100,1441862350,37800,37700,37800,37700,113
|
|
20240216,104000,1437602150,37750,37750,37750,37700,337
|
|
20240216,103900,1424885500,37750,37800,37800,37700,234
|
|
20240216,103800,1416052000,37750,37750,37750,37700,308
|
|
20240216,103700,1404430050,37700,37700,37750,37700,360
|
|
20240216,103600,1390858000,37750,37700,37800,37700,205
|
|
20240216,103500,1383123300,37750,37800,37800,37700,4862
|
|
20240216,103400,1199599150,37800,37850,37850,37800,67
|
|
20240216,103300,1197065700,37850,37850,37950,37850,463
|
|
20240216,103200,1179534150,37900,37900,37900,37900,4
|
|
20240216,103100,1179382550,37850,37900,37900,37850,325
|
|
20240216,103000,1167081200,37900,37850,37900,37850,143
|
|
20240216,102900,1161668150,37850,37950,37950,37850,199
|
|
20240216,102800,1154127950,37950,37950,37950,37900,386
|
|
20240216,102700,1139495500,37950,37900,37950,37900,11
|
|
20240216,102600,1139078100,37900,37900,37900,37850,454
|
|
20240216,102500,1121882150,37900,37900,37900,37900,105
|
|
20240216,102400,1117902650,37900,37900,37950,37900,407
|
|
20240216,102300,1102477250,37900,37900,37950,37900,154
|
|
20240216,102200,1096640350,37900,37950,38000,37900,560
|
|
20240216,102100,1075393400,37950,37950,37950,37950,123
|
|
20240216,102000,1070725550,38000,38000,38000,37950,209
|
|
20240216,101900,1062793600,37950,37950,38000,37950,312
|
|
20240216,101800,1050951050,37950,38000,38000,37950,221
|
|
20240216,101700,1042553100,37950,38000,38000,37950,287
|
|
20240216,101600,1031661300,38000,37950,38000,37950,229
|
|
20240216,101500,1022970500,37950,38000,38000,37950,261
|
|
20240216,101400,1013058800,37950,38000,38000,37950,329
|
|
20240216,101300,1000573200,38000,38000,38000,38000,13
|
|
20240216,101200,1000079200,37950,38000,38000,37950,269
|
|
20240216,101100,989861700,38000,38000,38000,37950,102
|
|
20240216,101000,985990150,38000,37950,38000,37900,313
|
|
20240216,100900,974122300,37900,37850,37900,37850,478
|
|
20240216,100800,956015700,37800,37850,37900,37800,272
|
|
20240216,100700,945725500,37850,37950,37950,37850,853
|
|
20240216,100600,913397600,37900,37850,37900,37850,328
|
|
20240216,100500,900973150,37850,37850,37900,37800,513
|
|
20240216,100400,881561800,37850,37800,37850,37800,283
|
|
20240216,100300,870852550,37800,37850,37900,37800,273
|
|
20240216,100200,860520500,37850,37800,37850,37800,568
|
|
20240216,100100,839039400,37800,37800,37850,37800,148
|
|
20240216,100000,833444850,37850,37850,37900,37800,153
|
|
20240216,095900,827659350,37850,37850,37900,37850,113
|
|
20240216,095800,823382250,37900,37950,37950,37900,133
|
|
20240216,095700,818341200,37900,37950,37950,37850,626
|
|
20240216,095600,794629650,37900,38000,38000,37900,746
|
|
20240216,095500,766322650,38000,38050,38050,38000,341
|
|
20240216,095400,753356650,38050,38100,38100,38050,31
|
|
20240216,095300,752175750,38100,38150,38150,38100,383
|
|
20240216,095200,737576550,38150,38150,38150,38150,291
|
|
20240216,095100,726474900,38150,38150,38150,38150,392
|
|
20240216,095000,711520100,38150,38200,38250,38150,140
|
|
20240216,094900,706176200,38250,38300,38300,38250,383
|
|
20240216,094800,691524000,38300,38250,38400,38250,4669
|
|
20240216,094700,512551950,38300,38250,38300,38200,294
|
|
20240216,094600,501306950,38200,38250,38250,38200,187
|
|
20240216,094500,494155200,38250,38150,38250,38150,201
|
|
20240216,094400,486479450,38150,38100,38150,38100,14
|
|
20240216,094300,485946000,38100,38100,38200,38100,23
|
|
20240216,094200,485069350,38100,38200,38250,38100,463
|
|
20240216,094100,467385600,38200,38150,38200,38150,402
|
|
20240216,094000,452030200,38150,38150,38150,38100,235
|
|
20240216,093900,443065000,38100,38100,38100,38050,349
|
|
20240216,093800,429768300,38100,38000,38100,38000,950
|
|
20240216,093700,393661650,38000,37950,38000,37950,41
|
|
20240216,093600,392105400,38000,38000,38000,37950,32
|
|
20240216,093500,390890200,37950,37950,37950,37950,55
|
|
20240216,093400,388802950,38000,38000,38000,37950,123
|
|
20240216,093300,384133000,37950,37950,38000,37900,333
|
|
20240216,093200,371493650,37950,37950,38000,37950,66
|
|
20240216,093100,368988900,37950,38000,38000,37950,53
|
|
20240216,093000,366977200,38000,37950,38000,37950,219
|
|
20240216,092900,358658400,37950,37950,38000,37950,435
|
|
20240216,092800,342149100,37950,38000,38000,37950,63
|
|
20240216,092700,339757550,38000,37950,38000,37900,156
|
|
20240216,092600,333836750,37950,37950,38050,37900,319
|
|
20240216,092500,321720300,37950,37800,37950,37800,375
|
|
20240216,092400,307531100,37800,37700,37800,37700,123
|
|
20240216,092300,302888600,37750,37750,37750,37700,18
|
|
20240216,092200,302209700,37700,37700,37750,37700,277
|
|
20240216,092100,291766750,37700,37750,37750,37700,32
|
|
20240216,092000,290560200,37750,37700,37750,37700,262
|
|
20240216,091900,280682300,37800,37750,37800,37750,33
|
|
20240216,091800,279436500,37800,37750,37800,37700,143
|
|
20240216,091700,274037600,37750,37800,37800,37750,256
|
|
20240216,091600,264363400,37800,37800,37800,37750,91
|
|
20240216,091500,260925700,37800,37750,37850,37700,460
|
|
20240216,091400,243549400,37750,37800,37800,37750,535
|
|
20240216,091300,223351850,37800,37800,37850,37750,820
|
|
20240216,091200,192358900,37800,37850,37900,37800,937
|
|
20240216,091100,156930900,37850,37850,37900,37850,64
|
|
20240216,091000,154507450,37900,37950,37950,37850,477
|
|
20240216,090900,136429100,37950,37950,37950,37900,20
|
|
20240216,090800,135671000,37900,37950,37950,37900,52
|
|
20240216,090700,133700050,37950,37950,38000,37950,441
|
|
20240216,090600,116963950,37900,37900,37950,37900,212
|
|
20240216,090500,108929050,37950,37950,38000,37950,130
|
|
20240216,090400,103995300,38000,38000,38100,37900,332
|
|
20240216,090300,91372100,37900,37900,38000,37900,292
|
|
20240216,090200,80291700,37950,37950,37950,37900,430
|
|
20240216,090100,63987700,38000,37900,38000,37900,329
|
|
20240216,090000,51496100,37950,38100,38100,37800,1354
|