692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,202900,5462302750,42700,42700,42700,42700,1640
|
|
20240214,202800,5462302750,42700,42700,42700,42700,0
|
|
20240214,202700,5462302750,42700,42700,42700,42700,0
|
|
20240214,202600,5462302750,42700,42700,42700,42700,0
|
|
20240214,202500,5462302750,42700,42700,42700,42700,0
|
|
20240214,202400,5462302750,42700,42700,42700,42700,0
|
|
20240214,202300,5462302750,42700,42700,42700,42700,0
|
|
20240214,202200,5462302750,42700,42700,42700,42700,0
|
|
20240214,202100,5462302750,42700,42700,42700,42700,0
|
|
20240214,202000,5462302750,42700,42700,42700,42700,0
|
|
20240214,201900,5462302750,42700,42700,42700,42700,0
|
|
20240214,201800,5462302750,42700,42700,42700,42700,0
|
|
20240214,201700,5462302750,42700,42700,42700,42700,0
|
|
20240214,201600,5462302750,42700,42700,42700,42700,0
|
|
20240214,201500,5462302750,42700,42700,42700,42700,0
|
|
20240214,201400,5462302750,42700,42700,42700,42700,0
|
|
20240214,201300,5462302750,42700,42700,42700,42700,0
|
|
20240214,201200,5462302750,42700,42700,42700,42700,0
|
|
20240214,201100,5462302750,42700,42700,42700,42700,0
|
|
20240214,201000,5462302750,42700,42700,42700,42700,0
|
|
20240214,200900,5462302750,42700,42700,42700,42700,0
|
|
20240214,200800,5462302750,42700,42700,42700,42700,0
|
|
20240214,200700,5462302750,42700,42700,42700,42700,0
|
|
20240214,200600,5462302750,42700,42700,42700,42700,0
|
|
20240214,200500,5462302750,42700,42700,42700,42700,0
|
|
20240214,200400,5462302750,42700,42700,42700,42700,0
|
|
20240214,200300,5462302750,42700,42700,42700,42700,0
|
|
20240214,200200,5462302750,42700,42700,42700,42700,0
|
|
20240214,200100,5462302750,42700,42700,42700,42700,0
|
|
20240214,200000,5462302750,42700,42700,42700,42700,0
|
|
20240214,195900,5462302750,42700,42700,42700,42700,1640
|
|
20240214,195800,5462302750,42700,42700,42700,42700,0
|
|
20240214,195700,5462302750,42700,42700,42700,42700,0
|
|
20240214,195600,5462302750,42700,42700,42700,42700,0
|
|
20240214,195500,5462302750,42700,42700,42700,42700,0
|
|
20240214,195400,5462302750,42700,42700,42700,42700,0
|
|
20240214,195300,5462302750,42700,42700,42700,42700,0
|
|
20240214,195200,5462302750,42700,42700,42700,42700,0
|
|
20240214,195100,5462302750,42700,42700,42700,42700,0
|
|
20240214,195000,5462302750,42700,42700,42700,42700,0
|
|
20240214,194900,5462302750,42700,42700,42700,42700,0
|
|
20240214,194800,5462302750,42700,42700,42700,42700,0
|
|
20240214,194700,5462302750,42700,42700,42700,42700,0
|
|
20240214,194600,5462302750,42700,42700,42700,42700,0
|
|
20240214,194500,5462302750,42700,42700,42700,42700,0
|
|
20240214,194400,5462302750,42700,42700,42700,42700,0
|
|
20240214,194300,5462302750,42700,42700,42700,42700,0
|
|
20240214,194200,5462302750,42700,42700,42700,42700,0
|
|
20240214,194100,5462302750,42700,42700,42700,42700,0
|
|
20240214,194000,5462302750,42700,42700,42700,42700,0
|
|
20240214,193900,5462302750,42700,42700,42700,42700,0
|
|
20240214,193800,5462302750,42700,42700,42700,42700,0
|
|
20240214,193700,5462302750,42700,42700,42700,42700,0
|
|
20240214,193600,5462302750,42700,42700,42700,42700,0
|
|
20240214,193500,5462302750,42700,42700,42700,42700,0
|
|
20240214,193400,5462302750,42700,42700,42700,42700,0
|
|
20240214,193300,5462302750,42700,42700,42700,42700,0
|
|
20240214,193200,5462302750,42700,42700,42700,42700,0
|
|
20240214,193100,5462302750,42700,42700,42700,42700,0
|
|
20240214,193000,5462302750,42700,42700,42700,42700,0
|
|
20240214,192900,5462302750,42700,42700,42700,42700,1640
|
|
20240214,192800,5462302750,42700,42700,42700,42700,0
|
|
20240214,192700,5462302750,42700,42700,42700,42700,0
|
|
20240214,192600,5462302750,42700,42700,42700,42700,0
|
|
20240214,192500,5462302750,42700,42700,42700,42700,0
|
|
20240214,192400,5462302750,42700,42700,42700,42700,0
|
|
20240214,192300,5462302750,42700,42700,42700,42700,0
|
|
20240214,192200,5462302750,42700,42700,42700,42700,0
|
|
20240214,192100,5462302750,42700,42700,42700,42700,0
|
|
20240214,192000,5462302750,42700,42700,42700,42700,0
|
|
20240214,191900,5462302750,42700,42700,42700,42700,0
|
|
20240214,191800,5462302750,42700,42700,42700,42700,0
|
|
20240214,191700,5462302750,42700,42700,42700,42700,0
|
|
20240214,191600,5462302750,42700,42700,42700,42700,0
|
|
20240214,191500,5462302750,42700,42700,42700,42700,0
|
|
20240214,191400,5462302750,42700,42700,42700,42700,0
|
|
20240214,191300,5462302750,42700,42700,42700,42700,0
|
|
20240214,191200,5462302750,42700,42700,42700,42700,0
|
|
20240214,191100,5462302750,42700,42700,42700,42700,0
|
|
20240214,191000,5462302750,42700,42700,42700,42700,0
|
|
20240214,190900,5462302750,42700,42700,42700,42700,0
|
|
20240214,190800,5462302750,42700,42700,42700,42700,0
|
|
20240214,190700,5462302750,42700,42700,42700,42700,0
|
|
20240214,190600,5462302750,42700,42700,42700,42700,0
|
|
20240214,190500,5462302750,42700,42700,42700,42700,0
|
|
20240214,190400,5462302750,42700,42700,42700,42700,0
|
|
20240214,190300,5462302750,42700,42700,42700,42700,0
|
|
20240214,190200,5462302750,42700,42700,42700,42700,0
|
|
20240214,190100,5462302750,42700,42700,42700,42700,0
|
|
20240214,190000,5462302750,42700,42700,42700,42700,0
|
|
20240214,185900,5462302750,42700,42700,42700,42700,1640
|
|
20240214,185800,5462302750,42700,42700,42700,42700,0
|
|
20240214,185700,5462302750,42700,42700,42700,42700,0
|
|
20240214,185600,5462302750,42700,42700,42700,42700,0
|
|
20240214,185500,5462302750,42700,42700,42700,42700,0
|
|
20240214,185400,5462302750,42700,42700,42700,42700,0
|
|
20240214,185300,5462302750,42700,42700,42700,42700,0
|
|
20240214,185200,5462302750,42700,42700,42700,42700,0
|
|
20240214,185100,5462302750,42700,42700,42700,42700,0
|
|
20240214,185000,5462302750,42700,42700,42700,42700,0
|
|
20240214,184900,5462302750,42700,42700,42700,42700,0
|
|
20240214,184800,5462302750,42700,42700,42700,42700,0
|
|
20240214,184700,5462302750,42700,42700,42700,42700,0
|
|
20240214,184600,5462302750,42700,42700,42700,42700,0
|
|
20240214,184500,5462302750,42700,42700,42700,42700,0
|
|
20240214,184400,5462302750,42700,42700,42700,42700,0
|
|
20240214,184300,5462302750,42700,42700,42700,42700,0
|
|
20240214,184200,5462302750,42700,42700,42700,42700,0
|
|
20240214,184100,5462302750,42700,42700,42700,42700,0
|
|
20240214,184000,5462302750,42700,42700,42700,42700,0
|
|
20240214,183900,5462302750,42700,42700,42700,42700,0
|
|
20240214,183800,5462302750,42700,42700,42700,42700,0
|
|
20240214,183700,5462302750,42700,42700,42700,42700,0
|
|
20240214,183600,5462302750,42700,42700,42700,42700,0
|
|
20240214,183500,5462302750,42700,42700,42700,42700,0
|
|
20240214,183400,5462302750,42700,42700,42700,42700,0
|
|
20240214,183300,5462302750,42700,42700,42700,42700,0
|
|
20240214,183200,5462302750,42700,42700,42700,42700,0
|
|
20240214,183100,5462302750,42700,42700,42700,42700,0
|
|
20240214,183000,5462302750,42700,42700,42700,42700,0
|
|
20240214,182900,5462302750,42700,42700,42700,42700,1640
|
|
20240214,182800,5462302750,42700,42700,42700,42700,0
|
|
20240214,182700,5462302750,42700,42700,42700,42700,0
|
|
20240214,182600,5462302750,42700,42700,42700,42700,0
|
|
20240214,182500,5462302750,42700,42700,42700,42700,0
|
|
20240214,182400,5462302750,42700,42700,42700,42700,0
|
|
20240214,182300,5462302750,42700,42700,42700,42700,0
|
|
20240214,182200,5462302750,42700,42700,42700,42700,0
|
|
20240214,182100,5462302750,42700,42700,42700,42700,0
|
|
20240214,182000,5462302750,42700,42700,42700,42700,0
|
|
20240214,181900,5462302750,42700,42700,42700,42700,0
|
|
20240214,181800,5462302750,42700,42700,42700,42700,0
|
|
20240214,181700,5462302750,42700,42700,42700,42700,0
|
|
20240214,181600,5462302750,42700,42700,42700,42700,0
|
|
20240214,181500,5462302750,42700,42700,42700,42700,0
|
|
20240214,181400,5462302750,42700,42700,42700,42700,0
|
|
20240214,181300,5462302750,42700,42700,42700,42700,0
|
|
20240214,181200,5462302750,42700,42700,42700,42700,0
|
|
20240214,181100,5462302750,42700,42700,42700,42700,0
|
|
20240214,181000,5462302750,42700,42700,42700,42700,0
|
|
20240214,180900,5462302750,42700,42700,42700,42700,0
|
|
20240214,180800,5462302750,42700,42700,42700,42700,0
|
|
20240214,180700,5462302750,42700,42700,42700,42700,0
|
|
20240214,180600,5462302750,42700,42700,42700,42700,0
|
|
20240214,180500,5462302750,42700,42700,42700,42700,0
|
|
20240214,180400,5462302750,42700,42700,42700,42700,0
|
|
20240214,180300,5462302750,42700,42700,42700,42700,0
|
|
20240214,180200,5462302750,42700,42700,42700,42700,0
|
|
20240214,180100,5462302750,42700,42700,42700,42700,0
|
|
20240214,180000,5462302750,42700,42700,42700,42700,0
|
|
20240214,175900,5462302750,42700,42700,42700,42700,1640
|
|
20240214,175800,5462302750,42700,42700,42700,42700,0
|
|
20240214,175700,5462302750,42700,42700,42700,42700,0
|
|
20240214,175600,5462302750,42700,42700,42700,42700,0
|
|
20240214,175500,5462302750,42700,42700,42700,42700,0
|
|
20240214,175400,5462302750,42700,42700,42700,42700,0
|
|
20240214,175300,5462302750,42700,42700,42700,42700,0
|
|
20240214,175200,5462302750,42700,42700,42700,42700,0
|
|
20240214,175100,5462302750,42700,42700,42700,42700,0
|
|
20240214,175000,5462302750,42700,42700,42700,42700,0
|
|
20240214,174900,5462302750,42700,42700,42700,42700,0
|
|
20240214,174800,5462302750,42700,42700,42700,42700,0
|
|
20240214,174700,5462302750,42700,42700,42700,42700,0
|
|
20240214,174600,5462302750,42700,42700,42700,42700,0
|
|
20240214,174500,5462302750,42700,42700,42700,42700,0
|
|
20240214,174400,5462302750,42700,42700,42700,42700,0
|
|
20240214,174300,5462302750,42700,42700,42700,42700,0
|
|
20240214,174200,5462302750,42700,42700,42700,42700,0
|
|
20240214,174100,5462302750,42700,42700,42700,42700,0
|
|
20240214,174000,5462302750,42700,42700,42700,42700,0
|
|
20240214,173900,5462302750,42700,42700,42700,42700,0
|
|
20240214,173800,5462302750,42700,42700,42700,42700,0
|
|
20240214,173700,5462302750,42700,42700,42700,42700,0
|
|
20240214,173600,5462302750,42700,42700,42700,42700,0
|
|
20240214,173500,5462302750,42700,42700,42700,42700,0
|
|
20240214,173400,5462302750,42700,42700,42700,42700,0
|
|
20240214,173300,5462302750,42700,42700,42700,42700,0
|
|
20240214,173200,5462302750,42700,42700,42700,42700,0
|
|
20240214,173100,5462302750,42700,42700,42700,42700,0
|
|
20240214,173000,5462302750,42700,42700,42700,42700,0
|
|
20240214,172900,5462302750,42700,42700,42700,42700,1640
|
|
20240214,172800,5462302750,42700,42700,42700,42700,0
|
|
20240214,172700,5462302750,42700,42700,42700,42700,0
|
|
20240214,172600,5462302750,42700,42700,42700,42700,0
|
|
20240214,172500,5462302750,42700,42700,42700,42700,0
|
|
20240214,172400,5462302750,42700,42700,42700,42700,0
|
|
20240214,172300,5462302750,42700,42700,42700,42700,0
|
|
20240214,172200,5462302750,42700,42700,42700,42700,0
|
|
20240214,172100,5462302750,42700,42700,42700,42700,0
|
|
20240214,172000,5462302750,42700,42700,42700,42700,0
|
|
20240214,171900,5462302750,42700,42700,42700,42700,0
|
|
20240214,171800,5462302750,42700,42700,42700,42700,0
|
|
20240214,171700,5462302750,42700,42700,42700,42700,0
|
|
20240214,171600,5462302750,42700,42700,42700,42700,0
|
|
20240214,171500,5462302750,42700,42700,42700,42700,0
|
|
20240214,171400,5462302750,42700,42700,42700,42700,0
|
|
20240214,171300,5462302750,42700,42700,42700,42700,0
|
|
20240214,171200,5462302750,42700,42700,42700,42700,0
|
|
20240214,171100,5462302750,42700,42700,42700,42700,0
|
|
20240214,171000,5462302750,42700,42700,42700,42700,0
|
|
20240214,170900,5462302750,42700,42700,42700,42700,0
|
|
20240214,170800,5462302750,42700,42700,42700,42700,0
|
|
20240214,170700,5462302750,42700,42700,42700,42700,0
|
|
20240214,170600,5462302750,42700,42700,42700,42700,0
|
|
20240214,170500,5462302750,42700,42700,42700,42700,0
|
|
20240214,170400,5462302750,42700,42700,42700,42700,0
|
|
20240214,170300,5462302750,42700,42700,42700,42700,0
|
|
20240214,170200,5462302750,42700,42700,42700,42700,0
|
|
20240214,170100,5462302750,42700,42700,42700,42700,0
|
|
20240214,170000,5462302750,42700,42700,42700,42700,0
|
|
20240214,165900,5462302750,42700,42700,42700,42700,1640
|
|
20240214,165800,5462302750,42700,42700,42700,42700,0
|
|
20240214,165700,5462302750,42700,42700,42700,42700,0
|
|
20240214,165600,5462302750,42700,42700,42700,42700,0
|
|
20240214,165500,5462302750,42700,42700,42700,42700,0
|
|
20240214,165400,5462302750,42700,42700,42700,42700,0
|
|
20240214,165300,5462302750,42700,42700,42700,42700,0
|
|
20240214,165200,5462302750,42700,42700,42700,42700,0
|
|
20240214,165100,5462302750,42700,42700,42700,42700,0
|
|
20240214,165000,5462302750,42700,42700,42700,42700,0
|
|
20240214,164900,5462302750,42700,42700,42700,42700,0
|
|
20240214,164800,5462302750,42700,42700,42700,42700,0
|
|
20240214,164700,5462302750,42700,42700,42700,42700,0
|
|
20240214,164600,5462302750,42700,42700,42700,42700,0
|
|
20240214,164500,5462302750,42700,42700,42700,42700,0
|
|
20240214,164400,5462302750,42700,42700,42700,42700,0
|
|
20240214,164300,5462302750,42700,42700,42700,42700,0
|
|
20240214,164200,5462302750,42700,42700,42700,42700,0
|
|
20240214,164100,5462302750,42700,42700,42700,42700,0
|
|
20240214,164000,5462302750,42700,42700,42700,42700,0
|
|
20240214,163900,5462302750,42700,42700,42700,42700,0
|
|
20240214,163800,5462302750,42700,42700,42700,42700,0
|
|
20240214,163700,5462302750,42700,42700,42700,42700,0
|
|
20240214,163600,5462302750,42700,42700,42700,42700,0
|
|
20240214,163500,5462302750,42700,42700,42700,42700,0
|
|
20240214,163400,5462302750,42700,42700,42700,42700,0
|
|
20240214,163300,5462302750,42700,42700,42700,42700,0
|
|
20240214,163200,5462302750,42700,42700,42700,42700,0
|
|
20240214,163100,5462302750,42700,42700,42700,42700,0
|
|
20240214,163000,5462302750,42700,42700,42700,42700,0
|
|
20240214,162900,5462302750,42700,42700,42700,42700,1640
|
|
20240214,162800,5462302750,42700,42700,42700,42700,0
|
|
20240214,162700,5462302750,42700,42700,42700,42700,0
|
|
20240214,162600,5462302750,42700,42700,42700,42700,0
|
|
20240214,162500,5462302750,42700,42700,42700,42700,0
|
|
20240214,162400,5462302750,42700,42700,42700,42700,0
|
|
20240214,162300,5462302750,42700,42700,42700,42700,0
|
|
20240214,162200,5462302750,42700,42700,42700,42700,0
|
|
20240214,162100,5462302750,42700,42700,42700,42700,0
|
|
20240214,162000,5462302750,42700,42700,42700,42700,0
|
|
20240214,161900,5462302750,42700,42700,42700,42700,0
|
|
20240214,161800,5462302750,42700,42700,42700,42700,0
|
|
20240214,161700,5462302750,42700,42700,42700,42700,0
|
|
20240214,161600,5462302750,42700,42700,42700,42700,0
|
|
20240214,161500,5462302750,42700,42700,42700,42700,0
|
|
20240214,161400,5462302750,42700,42700,42700,42700,0
|
|
20240214,161300,5462302750,42700,42700,42700,42700,0
|
|
20240214,161200,5462302750,42700,42700,42700,42700,0
|
|
20240214,161100,5462302750,42700,42700,42700,42700,0
|
|
20240214,161000,5462302750,42700,42700,42700,42700,0
|
|
20240214,160900,5462302750,42700,42700,42700,42700,0
|
|
20240214,160800,5462302750,42700,42700,42700,42700,0
|
|
20240214,160700,5462302750,42700,42700,42700,42700,0
|
|
20240214,160600,5462302750,42700,42700,42700,42700,0
|
|
20240214,160500,5462302750,42700,42700,42700,42700,0
|
|
20240214,160400,5462302750,42700,42700,42700,42700,0
|
|
20240214,160300,5462302750,42700,42700,42700,42700,0
|
|
20240214,160200,5462302750,42700,42700,42700,42700,0
|
|
20240214,160100,5462302750,42700,42700,42700,42700,0
|
|
20240214,160000,5462302750,42700,42700,42700,42700,0
|
|
20240214,155900,5462302750,42700,42700,42700,42700,1640
|
|
20240214,155800,5462302750,42700,42700,42700,42700,0
|
|
20240214,155700,5462302750,42700,42700,42700,42700,0
|
|
20240214,155600,5462302750,42700,42700,42700,42700,0
|
|
20240214,155500,5462302750,42700,42700,42700,42700,0
|
|
20240214,155400,5462302750,42700,42700,42700,42700,0
|
|
20240214,155300,5462302750,42700,42700,42700,42700,0
|
|
20240214,155200,5462302750,42700,42700,42700,42700,0
|
|
20240214,155100,5462302750,42700,42700,42700,42700,0
|
|
20240214,155000,5462302750,42700,42700,42700,42700,0
|
|
20240214,154900,5462302750,42700,42700,42700,42700,0
|
|
20240214,154800,5462302750,42700,42700,42700,42700,0
|
|
20240214,154700,5462302750,42700,42700,42700,42700,0
|
|
20240214,154600,5462302750,42700,42700,42700,42700,0
|
|
20240214,154500,5462302750,42700,42700,42700,42700,0
|
|
20240214,154400,5462302750,42700,42700,42700,42700,0
|
|
20240214,154300,5462302750,42700,42700,42700,42700,0
|
|
20240214,154200,5462302750,42700,42700,42700,42700,0
|
|
20240214,154100,5462302750,42700,42700,42700,42700,0
|
|
20240214,154000,5462302750,42700,42700,42700,42700,0
|
|
20240214,153900,5462302750,42700,42700,42700,42700,0
|
|
20240214,153800,5462302750,42700,42700,42700,42700,0
|
|
20240214,153700,5462302750,42700,42700,42700,42700,0
|
|
20240214,153600,5462302750,42700,42700,42700,42700,0
|
|
20240214,153500,5462302750,42700,42700,42700,42700,0
|
|
20240214,153400,5462302750,42700,42700,42700,42700,0
|
|
20240214,153300,5462302750,42700,42700,42700,42700,0
|
|
20240214,153200,5462302750,42700,42700,42700,42700,0
|
|
20240214,153100,5462302750,42700,42700,42700,42700,0
|
|
20240214,153000,5462302750,42700,42700,42700,42700,1640
|
|
20240214,152900,5392274750,42700,42700,42700,42700,0
|
|
20240214,152800,5392274750,42700,42700,42700,42700,0
|
|
20240214,152700,5392274750,42700,42700,42700,42700,0
|
|
20240214,152600,5392274750,42700,42700,42700,42700,0
|
|
20240214,152500,5392274750,42700,42700,42700,42700,0
|
|
20240214,152400,5392274750,42700,42700,42700,42700,0
|
|
20240214,152300,5392274750,42700,42700,42700,42700,0
|
|
20240214,152200,5392274750,42700,42700,42700,42700,0
|
|
20240214,152100,5392274750,42700,42700,42700,42700,0
|
|
20240214,152000,5392274750,42700,42700,42700,42700,0
|
|
20240214,151900,5392274750,42700,42650,42750,42650,319
|
|
20240214,151800,5378665100,42750,42650,42750,42650,4
|
|
20240214,151700,5378494400,42750,42750,42800,42650,1145
|
|
20240214,151600,5329581700,42750,42800,42800,42750,161
|
|
20240214,151500,5322691750,42750,42750,42800,42750,104
|
|
20240214,151400,5318245500,42700,42750,42800,42700,64
|
|
20240214,151300,5315508800,42750,42750,42750,42700,60
|
|
20240214,151200,5312943850,42750,42750,42800,42750,178
|
|
20240214,151100,5305333000,42800,42750,42800,42750,187
|
|
20240214,151000,5297338000,42800,42800,42800,42750,216
|
|
20240214,150900,5288093350,42850,42800,42850,42800,58
|
|
20240214,150800,5285608100,42850,42800,42850,42800,75
|
|
20240214,150700,5282394500,42800,42700,42800,42700,220
|
|
20240214,150600,5272989800,42750,42700,42750,42700,25
|
|
20240214,150500,5271921800,42700,42750,42750,42700,115
|
|
20240214,150400,5267010650,42750,42750,42800,42750,71
|
|
20240214,150300,5263974950,42750,42850,42850,42700,281
|
|
20240214,150200,5251965850,42850,42800,42850,42750,106
|
|
20240214,150100,5247425750,42800,42800,42800,42800,26
|
|
20240214,150000,5246312950,42750,42850,42900,42750,197
|
|
20240214,145900,5237876900,42850,42800,42900,42800,206
|
|
20240214,145800,5229053100,42700,42500,42800,42500,2093
|
|
20240214,145700,5139820150,42500,42550,42550,42500,33
|
|
20240214,145600,5138416650,42550,42550,42550,42550,20
|
|
20240214,145500,5137565650,42550,42500,42550,42500,49
|
|
20240214,145400,5135482400,42500,42550,42550,42500,374
|
|
20240214,145300,5119573450,42550,42600,42600,42550,152
|
|
20240214,145200,5113099700,42600,42650,42650,42600,30
|
|
20240214,145100,5111820750,42650,42550,42650,42550,341
|
|
20240214,145000,5097295600,42550,42450,42550,42450,2832
|
|
20240214,144900,4976851100,42500,42450,42500,42450,74
|
|
20240214,144800,4973708700,42500,42550,42550,42450,394
|
|
20240214,144700,4956972250,42500,42450,42550,42450,26
|
|
20240214,144600,4955867450,42500,42450,42500,42450,27
|
|
20240214,144500,4954720700,42450,42450,42500,42450,102
|
|
20240214,144400,4950390050,42400,42450,42450,42400,27
|
|
20240214,144300,4949244200,42400,42400,42450,42400,65
|
|
20240214,144200,4946487600,42450,42550,42550,42400,1046
|
|
20240214,144100,4902074750,42500,42550,42600,42500,71
|
|
20240214,144000,4899055050,42550,42600,42650,42550,59
|
|
20240214,143900,4896542700,42650,42500,42650,42500,29
|
|
20240214,143800,4895308050,42500,42600,42600,42500,101
|
|
20240214,143700,4891009550,42600,42600,42600,42600,7
|
|
20240214,143600,4890711350,42550,42700,42700,42550,527
|
|
20240214,143500,4868235700,42700,42700,42700,42650,23
|
|
20240214,143400,4867253750,42650,42700,42700,42650,17
|
|
20240214,143300,4866528400,42700,42650,42700,42650,40
|
|
20240214,143200,4864821550,42700,42650,42700,42650,24
|
|
20240214,143100,4863797250,42700,42700,42700,42650,32
|
|
20240214,143000,4862431050,42700,42750,42750,42650,214
|
|
20240214,142900,4853293000,42700,42750,42750,42700,79
|
|
20240214,142800,4849919000,42750,42800,42800,42750,14
|
|
20240214,142700,4849320300,42800,42750,42800,42700,41
|
|
20240214,142600,4847567650,42700,42750,42750,42650,280
|
|
20240214,142500,4835617700,42750,42750,42800,42750,58
|
|
20240214,142400,4833138100,42800,42750,42800,42700,161
|
|
20240214,142300,4826255950,42750,42750,42800,42700,116
|
|
20240214,142200,4821297100,42750,42750,42800,42750,50
|
|
20240214,142100,4819158900,42800,42800,42800,42750,52
|
|
20240214,142000,4816934900,42750,42800,42850,42750,44
|
|
20240214,141900,4815051950,42800,42750,42850,42750,22
|
|
20240214,141800,4814110200,42850,42750,42850,42750,51
|
|
20240214,141700,4811927850,42850,42800,42850,42750,44
|
|
20240214,141600,4810044550,42800,42700,42800,42700,37
|
|
20240214,141500,4808461850,42650,42700,42700,42650,33
|
|
20240214,141400,4807053400,42700,42700,42700,42700,30
|
|
20240214,141300,4805772400,42700,42700,42700,42600,27
|
|
20240214,141200,4804620600,42650,42650,42700,42650,32
|
|
20240214,141100,4803255550,42650,42600,42650,42600,9
|
|
20240214,141000,4802871900,42700,42650,42700,42650,20
|
|
20240214,140900,4802018650,42600,42600,42600,42550,228
|
|
20240214,140800,4792305950,42600,42600,42600,42550,45
|
|
20240214,140700,4790389450,42600,42600,42600,42550,20
|
|
20240214,140600,4789537500,42600,42600,42600,42550,26
|
|
20240214,140500,4788430350,42600,42550,42600,42550,17
|
|
20240214,140400,4787706200,42600,42550,42600,42550,142
|
|
20240214,140300,4781657850,42600,42550,42600,42500,249
|
|
20240214,140200,4771066550,42550,42550,42550,42550,76
|
|
20240214,140100,4767832750,42550,42550,42550,42500,79
|
|
20240214,140000,4764471350,42550,42550,42550,42500,29
|
|
20240214,135900,4763237700,42500,42500,42500,42500,110
|
|
20240214,135800,4758562700,42550,42500,42550,42500,2
|
|
20240214,135700,4758477650,42500,42550,42550,42500,14
|
|
20240214,135600,4757882100,42500,42500,42500,42500,2
|
|
20240214,135500,4757797100,42550,42550,42550,42550,70
|
|
20240214,135400,4754818600,42550,42550,42550,42500,19
|
|
20240214,135300,4754010800,42550,42500,42550,42500,98
|
|
20240214,135200,4749845700,42500,42500,42500,42500,318
|
|
20240214,135100,4736330700,42500,42500,42500,42500,292
|
|
20240214,135000,4723920700,42500,42500,42500,42450,212
|
|
20240214,134900,4714920700,42500,42500,42500,42450,311
|
|
20240214,134800,4701717750,42500,42550,42550,42500,2
|
|
20240214,134700,4701632700,42600,42550,42700,42450,747
|
|
20240214,134600,4669827400,42500,42500,42600,42500,64
|
|
20240214,134500,4667107300,42500,42500,42550,42450,235
|
|
20240214,134400,4657126150,42500,42500,42550,42450,156
|
|
20240214,134300,4650495000,42500,42500,42550,42500,617
|
|
20240214,134200,4624272050,42550,42550,42550,42500,118
|
|
20240214,134100,4619256400,42550,42600,42600,42550,66
|
|
20240214,134000,4616447400,42650,42600,42650,42600,4
|
|
20240214,133900,4616276950,42650,42650,42650,42650,11
|
|
20240214,133800,4615807800,42650,42700,42700,42650,13
|
|
20240214,133700,4615253300,42650,42500,42700,42500,268
|
|
20240214,133600,4603817950,42500,42550,42650,42500,30
|
|
20240214,133500,4602542700,42600,42600,42600,42600,6
|
|
20240214,133400,4602287100,42650,42500,42650,42500,209
|
|
20240214,133300,4593399650,42500,42450,42500,42450,205
|
|
20240214,133200,4584697350,42450,42450,42450,42450,151
|
|
20240214,133100,4578287400,42450,42500,42500,42450,175
|
|
20240214,133000,4570850000,42500,42600,42600,42500,463
|
|
20240214,132900,4551160350,42600,42600,42600,42600,76
|
|
20240214,132800,4547922750,42600,42650,42650,42550,465
|
|
20240214,132700,4528122900,42600,42600,42650,42600,69
|
|
20240214,132600,4525181300,42650,42600,42650,42600,9
|
|
20240214,132500,4524797600,42650,42650,42650,42650,1
|
|
20240214,132400,4524754950,42600,42650,42650,42600,7
|
|
20240214,132300,4524456450,42650,42600,42650,42600,17
|
|
20240214,132200,4523731650,42600,42650,42650,42600,17
|
|
20240214,132100,4523007300,42650,42650,42650,42650,43
|
|
20240214,132000,4521173350,42700,42700,42700,42700,5
|
|
20240214,131900,4520959850,42600,42650,42650,42600,23
|
|
20240214,131800,4519979750,42700,42700,42700,42600,204
|
|
20240214,131700,4511280050,42700,42700,42700,42700,3
|
|
20240214,131600,4511151950,42700,42650,42700,42600,68
|
|
20240214,131500,4508251800,42650,42600,42650,42600,24
|
|
20240214,131400,4507228650,42650,42650,42650,42600,13
|
|
20240214,131300,4506674300,42600,42650,42650,42600,11
|
|
20240214,131200,4506205650,42600,42600,42600,42600,6
|
|
20240214,131100,4505950050,42600,42600,42600,42600,0
|
|
20240214,131000,4505950050,42600,42650,42700,42600,1141
|
|
20240214,130900,4457326550,42650,42700,42700,42650,18
|
|
20240214,130800,4456558500,42700,42700,42700,42700,33
|
|
20240214,130700,4455149400,42700,42700,42700,42700,1
|
|
20240214,130600,4455106700,42650,42700,42700,42650,193
|
|
20240214,130500,4446865650,42800,42800,42800,42750,15
|
|
20240214,130400,4446223900,42850,42750,42850,42750,33
|
|
20240214,130300,4444811850,42750,42750,42800,42750,331
|
|
20240214,130200,4430645350,42750,42750,42750,42750,2
|
|
20240214,130100,4430559850,42750,42800,42800,42750,48
|
|
20240214,130000,4428506800,42800,42750,42800,42750,9
|
|
20240214,125900,4428121650,42800,42800,42800,42750,16
|
|
20240214,125800,4427436900,42800,42750,42800,42750,15
|
|
20240214,125700,4426795050,42800,42750,42800,42750,5
|
|
20240214,125600,4426581200,42750,42750,42750,42750,54
|
|
20240214,125500,4424272700,42750,42750,42750,42700,29
|
|
20240214,125400,4423033500,42700,42750,42750,42700,8
|
|
20240214,125300,4422691600,42700,42750,42750,42700,15
|
|
20240214,125200,4422050400,42700,42750,42750,42700,24
|
|
20240214,125100,4421025550,42750,42750,42750,42700,15
|
|
20240214,125000,4420384950,42750,42700,42750,42700,5
|
|
20240214,124900,4420171250,42700,42800,42800,42700,28
|
|
20240214,124800,4418974800,42800,42800,42800,42800,1
|
|
20240214,124700,4418932000,42800,42700,42800,42700,2
|
|
20240214,124600,4418846500,42850,42800,42850,42700,31
|
|
20240214,124500,4417519600,42800,42850,42850,42750,73
|
|
20240214,124400,4414398050,42850,42750,42850,42750,4
|
|
20240214,124300,4414226950,42800,42850,42850,42800,52
|
|
20240214,124200,4412000800,42850,42850,42850,42800,39
|
|
20240214,124100,4410329700,42850,42800,42850,42800,6
|
|
20240214,124000,4410072650,42850,42750,42850,42750,2
|
|
20240214,123900,4409987050,42750,42750,42800,42750,4
|
|
20240214,123800,4409816000,42850,42700,42850,42700,45
|
|
20240214,123700,4407888900,42750,42700,42750,42700,19
|
|
20240214,123600,4407077350,42700,42800,42850,42700,199
|
|
20240214,123500,4398560650,42800,42700,42800,42650,204
|
|
20240214,123400,4389843550,42700,42650,42700,42650,25
|
|
20240214,123300,4388776750,42700,42700,42700,42700,0
|
|
20240214,123200,4388776750,42700,42700,42700,42650,9
|
|
20240214,123100,4388392500,42650,42700,42700,42650,10
|
|
20240214,123000,4387965950,42600,42600,42600,42600,0
|
|
20240214,122900,4387965950,42600,42600,42600,42600,14
|
|
20240214,122800,4387369550,42600,42650,42700,42600,55
|
|
20240214,122700,4385025450,42700,42600,42700,42600,10
|
|
20240214,122600,4384598650,42700,42700,42700,42700,0
|
|
20240214,122500,4384598650,42700,42650,42700,42600,192
|
|
20240214,122400,4376410050,42700,42700,42700,42650,10
|
|
20240214,122300,4375983150,42700,42700,42700,42700,5
|
|
20240214,122200,4375769650,42650,42650,42650,42650,17
|
|
20240214,122100,4375044600,42700,42700,42700,42700,1
|
|
20240214,122000,4375001900,42700,42650,42700,42650,3
|
|
20240214,121900,4374873850,42650,42600,42650,42600,20
|
|
20240214,121800,4374021000,42650,42650,42650,42650,3
|
|
20240214,121700,4373893050,42650,42650,42650,42650,1
|
|
20240214,121600,4373850400,42700,42650,42700,42650,113
|
|
20240214,121500,4369030350,42600,42600,42600,42600,1
|
|
20240214,121400,4368987750,42650,42600,42650,42600,9
|
|
20240214,121300,4368604000,42600,42700,42700,42600,4
|
|
20240214,121200,4368433400,42700,42700,42700,42600,72
|
|
20240214,121100,4365363050,42650,42650,42700,42650,136
|
|
20240214,121000,4359562550,42600,42600,42650,42600,24
|
|
20240214,120900,4358539650,42600,42600,42600,42600,0
|
|
20240214,120800,4358539650,42600,42600,42600,42600,167
|
|
20240214,120700,4351425450,42600,42550,42600,42550,12
|
|
20240214,120600,4350914600,42550,42600,42600,42550,26
|
|
20240214,120500,4349808250,42600,42600,42600,42600,11
|
|
20240214,120400,4349339650,42600,42600,42600,42600,13
|
|
20240214,120300,4348785850,42550,42550,42550,42550,83
|
|
20240214,120200,4345254200,42550,42600,42600,42550,51
|
|
20240214,120100,4343081650,42600,42650,42650,42600,452
|
|
20240214,120000,4323825900,42650,42650,42650,42650,12
|
|
20240214,115900,4323314100,42600,42600,42600,42600,1
|
|
20240214,115800,4323271500,42650,42700,42700,42600,47
|
|
20240214,115700,4321268550,42700,42700,42700,42700,15
|
|
20240214,115600,4320628050,42700,42600,42700,42600,7
|
|
20240214,115500,4320329250,42700,42650,42700,42600,46
|
|
20240214,115400,4318367300,42650,42700,42700,42650,8
|
|
20240214,115300,4318025800,42700,42700,42700,42700,11
|
|
20240214,115200,4317556100,42700,42650,42700,42650,83
|
|
20240214,115100,4314015850,42650,42700,42700,42650,23
|
|
20240214,115000,4313034800,42650,42750,42750,42650,74
|
|
20240214,114900,4309877650,42700,42750,42750,42700,47
|
|
20240214,114800,4307869450,42800,42800,42800,42800,1
|
|
20240214,114700,4307826650,42800,42700,42800,42700,1091
|
|
20240214,114600,4261240450,42700,42800,42800,42700,174
|
|
20240214,114500,4253800300,42800,42800,42800,42800,26
|
|
20240214,114400,4252687500,42850,42850,42850,42800,25
|
|
20240214,114300,4251617350,42900,42900,42900,42900,7
|
|
20240214,114200,4251317050,42800,42800,42900,42800,54
|
|
20240214,114100,4249004650,42800,42850,42850,42750,3
|
|
20240214,114000,4248876250,42850,42850,42850,42800,371
|
|
20240214,113900,4232991450,42900,42850,42900,42850,16
|
|
20240214,113800,4232305700,42900,42850,42900,42850,16
|
|
20240214,113700,4231619350,42900,42900,42900,42900,2
|
|
20240214,113600,4231533550,42900,42900,42900,42900,13
|
|
20240214,113500,4230975850,42900,42900,42900,42900,32
|
|
20240214,113400,4229603050,42900,42800,42900,42800,290
|
|
20240214,113300,4217183900,42750,42800,42800,42750,6
|
|
20240214,113200,4216927150,42800,42800,42800,42800,46
|
|
20240214,113100,4214958350,42800,42800,42800,42800,30
|
|
20240214,113000,4213674350,42750,42750,42750,42750,51
|
|
20240214,112900,4211494100,42750,42750,42750,42700,53
|
|
20240214,112800,4209228400,42800,42800,42800,42800,2
|
|
20240214,112700,4209142800,42800,42800,42800,42800,8
|
|
20240214,112600,4208800400,42750,42750,42750,42750,27
|
|
20240214,112500,4207646150,42750,42750,42750,42700,15
|
|
20240214,112400,4207004950,42750,42750,42750,42750,26
|
|
20240214,112300,4205893450,42800,42750,42800,42750,103
|
|
20240214,112200,4201489650,42750,42800,42800,42750,328
|
|
20240214,112100,4187452100,42800,42800,42850,42800,24
|
|
20240214,112000,4186424400,42850,42800,42850,42800,22
|
|
20240214,111900,4185482500,42800,42800,42850,42800,16
|
|
20240214,111800,4184797650,42800,42800,42850,42800,116
|
|
20240214,111700,4179827800,42800,42900,42900,42800,110
|
|
20240214,111600,4175112300,42850,42850,43000,42800,49
|
|
20240214,111500,4173012250,42800,42850,42850,42800,80
|
|
20240214,111400,4169585050,42800,42800,42800,42800,6
|
|
20240214,111300,4169328250,42800,42800,42800,42800,25
|
|
20240214,111200,4168258250,42800,42800,42800,42800,3
|
|
20240214,111100,4168129850,42850,42850,42850,42850,8
|
|
20240214,111000,4167787050,42800,42800,42800,42800,6
|
|
20240214,110900,4167530250,42850,42950,42950,42850,19
|
|
20240214,110800,4166715350,42950,42800,42950,42800,161
|
|
20240214,110700,4159816700,42850,42800,42850,42800,28
|
|
20240214,110600,4158617900,42850,42750,42850,42750,158
|
|
20240214,110500,4151857350,42750,42700,42750,42700,370
|
|
20240214,110400,4136046950,42750,42750,42750,42700,670
|
|
20240214,110300,4107421350,42750,42800,42800,42750,224
|
|
20240214,110200,4097838450,42850,42800,42850,42750,144
|
|
20240214,110100,4091677250,42750,42850,42900,42750,600
|
|
20240214,110000,4066014250,42850,42850,42850,42850,16
|
|
20240214,105900,4065328650,42850,42950,42950,42850,277
|
|
20240214,105800,4053446100,42950,42950,42950,42950,53
|
|
20240214,105700,4051169750,42950,43000,43000,42950,79
|
|
20240214,105600,4047776550,42950,43100,43100,42950,745
|
|
20240214,105500,4015743900,43100,43100,43100,43100,24
|
|
20240214,105400,4014709500,43100,43150,43150,43100,18
|
|
20240214,105300,4013933350,43150,43050,43150,43050,185
|
|
20240214,105200,4005960750,43100,43150,43150,43100,135
|
|
20240214,105100,4000137900,43100,43100,43150,43050,278
|
|
20240214,105000,3988155800,43150,43150,43150,43100,42
|
|
20240214,104900,3986344950,43200,43150,43200,43100,499
|
|
20240214,104800,3964830000,43150,43150,43150,43150,14
|
|
20240214,104700,3964225900,43150,43150,43150,43100,16
|
|
20240214,104600,3963535550,43200,43250,43250,43200,241
|
|
20240214,104500,3953119650,43250,43300,43300,43250,15
|
|
20240214,104400,3952470850,43300,43250,43300,43200,192
|
|
20240214,104300,3944167850,43200,43300,43350,43200,278
|
|
20240214,104200,3932138650,43300,43450,43450,43300,355
|
|
20240214,104100,3916738050,43400,43400,43400,43400,19
|
|
20240214,104000,3915913450,43400,43300,43400,43300,830
|
|
20240214,103900,3879909150,43300,43550,43550,43150,2150
|
|
20240214,103800,3786711000,43500,43500,43550,43500,236
|
|
20240214,103700,3776444500,43500,43500,43500,43450,127
|
|
20240214,103600,3770920800,43500,43600,43600,43500,361
|
|
20240214,103500,3755205200,43700,43550,43700,43550,2577
|
|
20240214,103400,3642724000,43500,43450,43500,43400,593
|
|
20240214,103300,3616938600,43450,43400,43450,43400,459
|
|
20240214,103200,3597015050,43400,43450,43500,43400,205
|
|
20240214,103100,3588108350,43500,43450,43500,43350,223
|
|
20240214,103000,3578420950,43450,43400,43500,43400,136
|
|
20240214,102900,3572513300,43450,43500,43550,43450,945
|
|
20240214,102800,3531411900,43500,43400,43500,43350,1605
|
|
20240214,102700,3461645600,43400,43200,43400,43200,1195
|
|
20240214,102600,3409903350,43300,43300,43300,43200,669
|
|
20240214,102500,3380993100,43250,43150,43300,43100,1371
|
|
20240214,102400,3321796250,43100,43150,43150,43100,15
|
|
20240214,102300,3321149100,43150,43150,43150,43100,19
|
|
20240214,102200,3320329300,43150,43150,43150,43150,22
|
|
20240214,102100,3319380000,43150,43150,43150,43150,28
|
|
20240214,102000,3318171800,43100,43150,43150,43100,28
|
|
20240214,101900,3316963750,43150,43150,43150,43100,28
|
|
20240214,101800,3315755800,43150,43100,43150,43100,33
|
|
20240214,101700,3314332650,43150,43150,43200,43100,83
|
|
20240214,101600,3310751200,43200,43150,43200,43100,361
|
|
20240214,101500,3295173800,43150,43150,43150,43100,9
|
|
20240214,101400,3294785500,43150,43150,43200,43150,75
|
|
20240214,101300,3291548150,43200,43150,43200,43150,117
|
|
20240214,101200,3286499500,43150,43300,43300,43150,279
|
|
20240214,101100,3274441100,43250,43300,43300,43250,372
|
|
20240214,101000,3258333650,43250,43200,43250,43200,312
|
|
20240214,100900,3244842900,43200,43250,43250,43200,365
|
|
20240214,100800,3229058600,43200,43200,43250,43200,29
|
|
20240214,100700,3227804550,43200,43300,43300,43150,73
|
|
20240214,100600,3224649050,43300,43100,43350,43100,979
|
|
20240214,100500,3182316650,43100,43200,43200,43100,22
|
|
20240214,100400,3181366700,43200,42950,43200,42900,361
|
|
20240214,100300,3165818600,42900,42950,42950,42900,329
|
|
20240214,100200,3151692500,43000,42950,43000,42950,148
|
|
20240214,100100,3145334400,42950,43000,43000,42950,217
|
|
20240214,100000,3136011600,43000,43100,43100,42950,423
|
|
20240214,095900,3117805550,43100,43050,43100,43000,106
|
|
20240214,095800,3113246550,43050,43000,43050,43000,292
|
|
20240214,095700,3100676050,42950,43000,43050,42950,434
|
|
20240214,095600,3082015800,43000,43000,43100,42950,1724
|
|
20240214,095500,3007876350,42950,42900,42950,42900,729
|
|
20240214,095400,2976575100,42850,42800,42850,42800,767
|
|
20240214,095300,2943724450,42800,42650,42800,42650,476
|
|
20240214,095200,2923393100,42650,42650,42650,42650,1
|
|
20240214,095100,2923350450,42650,42600,42650,42550,116
|
|
20240214,095000,2918408650,42700,42600,42700,42600,369
|
|
20240214,094900,2902670900,42600,42500,42600,42500,582
|
|
20240214,094800,2877909950,42400,42250,42500,42250,408
|
|
20240214,094700,2860627600,42250,42250,42250,42250,2
|
|
20240214,094600,2860543100,42250,42200,42250,42200,193
|
|
20240214,094500,2852398000,42200,42150,42200,42150,85
|
|
20240214,094400,2848815150,42150,42100,42150,42100,672
|
|
20240214,094300,2820512950,42100,42100,42100,42100,9
|
|
20240214,094200,2820134050,42100,42150,42200,42100,162
|
|
20240214,094100,2813306000,42150,42100,42150,42050,165
|
|
20240214,094000,2806360800,42100,42150,42150,42100,355
|
|
20240214,093900,2791408000,42150,42150,42200,42100,185
|
|
20240214,093800,2783613300,42150,42100,42150,42100,284
|
|
20240214,093700,2771655850,42100,42200,42200,42050,178
|
|
20240214,093600,2764161500,42200,42150,42200,42150,52
|
|
20240214,093500,2761969450,42150,42100,42200,42050,844
|
|
20240214,093400,2726430750,42100,42250,42250,42100,235
|
|
20240214,093300,2716521350,42200,42250,42300,42100,185
|
|
20240214,093200,2708708050,42250,42300,42300,42250,58
|
|
20240214,093100,2706257200,42300,42250,42300,42250,170
|
|
20240214,093000,2699066800,42250,42200,42350,42150,435
|
|
20240214,092900,2680689400,42150,42150,42150,42000,872
|
|
20240214,092800,2643994400,42100,42300,42300,42100,776
|
|
20240214,092700,2611270950,42250,42400,42400,42250,1656
|
|
20240214,092600,2541179800,42400,42400,42400,42350,49
|
|
20240214,092500,2539102650,42400,42450,42500,42400,155
|
|
20240214,092400,2532525300,42500,42450,42500,42450,52
|
|
20240214,092300,2530317450,42500,42300,42500,42300,1297
|
|
20240214,092200,2475379100,42350,42450,42450,42300,1380
|
|
20240214,092100,2416885600,42400,42550,42550,42400,510
|
|
20240214,092000,2395213150,42450,42450,42550,42450,154
|
|
20240214,091900,2388670350,42550,42400,42550,42400,630
|
|
20240214,091800,2361924150,42450,42400,42450,42350,126
|
|
20240214,091700,2356582600,42350,42400,42450,42300,945
|
|
20240214,091600,2316540550,42450,42500,42500,42450,399
|
|
20240214,091500,2299595850,42500,42550,42550,42500,322
|
|
20240214,091400,2285907200,42500,42550,42650,42500,1219
|
|
20240214,091300,2234060250,42550,42600,42750,42550,593
|
|
20240214,091200,2208783400,42650,42650,42800,42550,1251
|
|
20240214,091100,2155446350,42600,42600,42750,42600,1155
|
|
20240214,091000,2106200100,42700,42800,42800,42650,1877
|
|
20240214,090900,2026008200,42850,43000,43000,42750,3615
|
|
20240214,090800,1871173900,43000,43050,43050,42950,1024
|
|
20240214,090700,1827136000,43050,43150,43150,43050,1300
|
|
20240214,090600,1771106500,43100,43150,43250,43100,1330
|
|
20240214,090500,1713674650,43200,43150,43250,43150,765
|
|
20240214,090400,1680638550,43250,43250,43350,43100,1588
|
|
20240214,090300,1611991850,43400,43650,43650,43200,5419
|
|
20240214,090200,1376709650,43600,43800,43900,43600,3516
|
|
20240214,090100,1222938050,43800,44200,44250,43800,4265
|
|
20240214,090000,1035665350,44100,43900,44300,43700,23205
|