692 lines
37 KiB
CSV
692 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,202900,19718337350,46000,46000,46000,46000,6828
|
|
20240215,202800,19718337350,46000,46000,46000,46000,0
|
|
20240215,202700,19718337350,46000,46000,46000,46000,0
|
|
20240215,202600,19718337350,46000,46000,46000,46000,0
|
|
20240215,202500,19718337350,46000,46000,46000,46000,0
|
|
20240215,202400,19718337350,46000,46000,46000,46000,0
|
|
20240215,202300,19718337350,46000,46000,46000,46000,0
|
|
20240215,202200,19718337350,46000,46000,46000,46000,0
|
|
20240215,202100,19718337350,46000,46000,46000,46000,0
|
|
20240215,202000,19718337350,46000,46000,46000,46000,0
|
|
20240215,201900,19718337350,46000,46000,46000,46000,0
|
|
20240215,201800,19718337350,46000,46000,46000,46000,0
|
|
20240215,201700,19718337350,46000,46000,46000,46000,0
|
|
20240215,201600,19718337350,46000,46000,46000,46000,0
|
|
20240215,201500,19718337350,46000,46000,46000,46000,0
|
|
20240215,201400,19718337350,46000,46000,46000,46000,0
|
|
20240215,201300,19718337350,46000,46000,46000,46000,0
|
|
20240215,201200,19718337350,46000,46000,46000,46000,0
|
|
20240215,201100,19718337350,46000,46000,46000,46000,0
|
|
20240215,201000,19718337350,46000,46000,46000,46000,0
|
|
20240215,200900,19718337350,46000,46000,46000,46000,0
|
|
20240215,200800,19718337350,46000,46000,46000,46000,0
|
|
20240215,200700,19718337350,46000,46000,46000,46000,0
|
|
20240215,200600,19718337350,46000,46000,46000,46000,0
|
|
20240215,200500,19718337350,46000,46000,46000,46000,0
|
|
20240215,200400,19718337350,46000,46000,46000,46000,0
|
|
20240215,200300,19718337350,46000,46000,46000,46000,0
|
|
20240215,200200,19718337350,46000,46000,46000,46000,0
|
|
20240215,200100,19718337350,46000,46000,46000,46000,0
|
|
20240215,200000,19718337350,46000,46000,46000,46000,0
|
|
20240215,195900,19718337350,46000,46000,46000,46000,6828
|
|
20240215,195800,19718337350,46000,46000,46000,46000,0
|
|
20240215,195700,19718337350,46000,46000,46000,46000,0
|
|
20240215,195600,19718337350,46000,46000,46000,46000,0
|
|
20240215,195500,19718337350,46000,46000,46000,46000,0
|
|
20240215,195400,19718337350,46000,46000,46000,46000,0
|
|
20240215,195300,19718337350,46000,46000,46000,46000,0
|
|
20240215,195200,19718337350,46000,46000,46000,46000,0
|
|
20240215,195100,19718337350,46000,46000,46000,46000,0
|
|
20240215,195000,19718337350,46000,46000,46000,46000,0
|
|
20240215,194900,19718337350,46000,46000,46000,46000,0
|
|
20240215,194800,19718337350,46000,46000,46000,46000,0
|
|
20240215,194700,19718337350,46000,46000,46000,46000,0
|
|
20240215,194600,19718337350,46000,46000,46000,46000,0
|
|
20240215,194500,19718337350,46000,46000,46000,46000,0
|
|
20240215,194400,19718337350,46000,46000,46000,46000,0
|
|
20240215,194300,19718337350,46000,46000,46000,46000,0
|
|
20240215,194200,19718337350,46000,46000,46000,46000,0
|
|
20240215,194100,19718337350,46000,46000,46000,46000,0
|
|
20240215,194000,19718337350,46000,46000,46000,46000,0
|
|
20240215,193900,19718337350,46000,46000,46000,46000,0
|
|
20240215,193800,19718337350,46000,46000,46000,46000,0
|
|
20240215,193700,19718337350,46000,46000,46000,46000,0
|
|
20240215,193600,19718337350,46000,46000,46000,46000,0
|
|
20240215,193500,19718337350,46000,46000,46000,46000,0
|
|
20240215,193400,19718337350,46000,46000,46000,46000,0
|
|
20240215,193300,19718337350,46000,46000,46000,46000,0
|
|
20240215,193200,19718337350,46000,46000,46000,46000,0
|
|
20240215,193100,19718337350,46000,46000,46000,46000,0
|
|
20240215,193000,19718337350,46000,46000,46000,46000,0
|
|
20240215,192900,19718337350,46000,46000,46000,46000,6828
|
|
20240215,192800,19718337350,46000,46000,46000,46000,0
|
|
20240215,192700,19718337350,46000,46000,46000,46000,0
|
|
20240215,192600,19718337350,46000,46000,46000,46000,0
|
|
20240215,192500,19718337350,46000,46000,46000,46000,0
|
|
20240215,192400,19718337350,46000,46000,46000,46000,0
|
|
20240215,192300,19718337350,46000,46000,46000,46000,0
|
|
20240215,192200,19718337350,46000,46000,46000,46000,0
|
|
20240215,192100,19718337350,46000,46000,46000,46000,0
|
|
20240215,192000,19718337350,46000,46000,46000,46000,0
|
|
20240215,191900,19718337350,46000,46000,46000,46000,0
|
|
20240215,191800,19718337350,46000,46000,46000,46000,0
|
|
20240215,191700,19718337350,46000,46000,46000,46000,0
|
|
20240215,191600,19718337350,46000,46000,46000,46000,0
|
|
20240215,191500,19718337350,46000,46000,46000,46000,0
|
|
20240215,191400,19718337350,46000,46000,46000,46000,0
|
|
20240215,191300,19718337350,46000,46000,46000,46000,0
|
|
20240215,191200,19718337350,46000,46000,46000,46000,0
|
|
20240215,191100,19718337350,46000,46000,46000,46000,0
|
|
20240215,191000,19718337350,46000,46000,46000,46000,0
|
|
20240215,190900,19718337350,46000,46000,46000,46000,0
|
|
20240215,190800,19718337350,46000,46000,46000,46000,0
|
|
20240215,190700,19718337350,46000,46000,46000,46000,0
|
|
20240215,190600,19718337350,46000,46000,46000,46000,0
|
|
20240215,190500,19718337350,46000,46000,46000,46000,0
|
|
20240215,190400,19718337350,46000,46000,46000,46000,0
|
|
20240215,190300,19718337350,46000,46000,46000,46000,0
|
|
20240215,190200,19718337350,46000,46000,46000,46000,0
|
|
20240215,190100,19718337350,46000,46000,46000,46000,0
|
|
20240215,190000,19718337350,46000,46000,46000,46000,0
|
|
20240215,185900,19718337350,46000,46000,46000,46000,6828
|
|
20240215,185800,19718337350,46000,46000,46000,46000,0
|
|
20240215,185700,19718337350,46000,46000,46000,46000,0
|
|
20240215,185600,19718337350,46000,46000,46000,46000,0
|
|
20240215,185500,19718337350,46000,46000,46000,46000,0
|
|
20240215,185400,19718337350,46000,46000,46000,46000,0
|
|
20240215,185300,19718337350,46000,46000,46000,46000,0
|
|
20240215,185200,19718337350,46000,46000,46000,46000,0
|
|
20240215,185100,19718337350,46000,46000,46000,46000,0
|
|
20240215,185000,19718337350,46000,46000,46000,46000,0
|
|
20240215,184900,19718337350,46000,46000,46000,46000,0
|
|
20240215,184800,19718337350,46000,46000,46000,46000,0
|
|
20240215,184700,19718337350,46000,46000,46000,46000,0
|
|
20240215,184600,19718337350,46000,46000,46000,46000,0
|
|
20240215,184500,19718337350,46000,46000,46000,46000,0
|
|
20240215,184400,19718337350,46000,46000,46000,46000,0
|
|
20240215,184300,19718337350,46000,46000,46000,46000,0
|
|
20240215,184200,19718337350,46000,46000,46000,46000,0
|
|
20240215,184100,19718337350,46000,46000,46000,46000,0
|
|
20240215,184000,19718337350,46000,46000,46000,46000,0
|
|
20240215,183900,19718337350,46000,46000,46000,46000,0
|
|
20240215,183800,19718337350,46000,46000,46000,46000,0
|
|
20240215,183700,19718337350,46000,46000,46000,46000,0
|
|
20240215,183600,19718337350,46000,46000,46000,46000,0
|
|
20240215,183500,19718337350,46000,46000,46000,46000,0
|
|
20240215,183400,19718337350,46000,46000,46000,46000,0
|
|
20240215,183300,19718337350,46000,46000,46000,46000,0
|
|
20240215,183200,19718337350,46000,46000,46000,46000,0
|
|
20240215,183100,19718337350,46000,46000,46000,46000,0
|
|
20240215,183000,19718337350,46000,46000,46000,46000,0
|
|
20240215,182900,19718337350,46000,46000,46000,46000,6828
|
|
20240215,182800,19718337350,46000,46000,46000,46000,0
|
|
20240215,182700,19718337350,46000,46000,46000,46000,0
|
|
20240215,182600,19718337350,46000,46000,46000,46000,0
|
|
20240215,182500,19718337350,46000,46000,46000,46000,0
|
|
20240215,182400,19718337350,46000,46000,46000,46000,0
|
|
20240215,182300,19718337350,46000,46000,46000,46000,0
|
|
20240215,182200,19718337350,46000,46000,46000,46000,0
|
|
20240215,182100,19718337350,46000,46000,46000,46000,0
|
|
20240215,182000,19718337350,46000,46000,46000,46000,0
|
|
20240215,181900,19718337350,46000,46000,46000,46000,0
|
|
20240215,181800,19718337350,46000,46000,46000,46000,0
|
|
20240215,181700,19718337350,46000,46000,46000,46000,0
|
|
20240215,181600,19718337350,46000,46000,46000,46000,0
|
|
20240215,181500,19718337350,46000,46000,46000,46000,0
|
|
20240215,181400,19718337350,46000,46000,46000,46000,0
|
|
20240215,181300,19718337350,46000,46000,46000,46000,0
|
|
20240215,181200,19718337350,46000,46000,46000,46000,0
|
|
20240215,181100,19718337350,46000,46000,46000,46000,0
|
|
20240215,181000,19718337350,46000,46000,46000,46000,0
|
|
20240215,180900,19718337350,46000,46000,46000,46000,0
|
|
20240215,180800,19718337350,46000,46000,46000,46000,0
|
|
20240215,180700,19718337350,46000,46000,46000,46000,0
|
|
20240215,180600,19718337350,46000,46000,46000,46000,0
|
|
20240215,180500,19718337350,46000,46000,46000,46000,0
|
|
20240215,180400,19718337350,46000,46000,46000,46000,0
|
|
20240215,180300,19718337350,46000,46000,46000,46000,0
|
|
20240215,180200,19718337350,46000,46000,46000,46000,0
|
|
20240215,180100,19718337350,46000,46000,46000,46000,0
|
|
20240215,180000,19718337350,46000,46000,46000,46000,0
|
|
20240215,175900,19718337350,46000,46000,46000,46000,6828
|
|
20240215,175800,19718337350,46000,46000,46000,46000,0
|
|
20240215,175700,19718337350,46000,46000,46000,46000,0
|
|
20240215,175600,19718337350,46000,46000,46000,46000,0
|
|
20240215,175500,19718337350,46000,46000,46000,46000,0
|
|
20240215,175400,19718337350,46000,46000,46000,46000,0
|
|
20240215,175300,19718337350,46000,46000,46000,46000,0
|
|
20240215,175200,19718337350,46000,46000,46000,46000,0
|
|
20240215,175100,19718337350,46000,46000,46000,46000,0
|
|
20240215,175000,19718337350,46000,46000,46000,46000,0
|
|
20240215,174900,19718337350,46000,46000,46000,46000,0
|
|
20240215,174800,19718337350,46000,46000,46000,46000,0
|
|
20240215,174700,19718337350,46000,46000,46000,46000,0
|
|
20240215,174600,19718337350,46000,46000,46000,46000,0
|
|
20240215,174500,19718337350,46000,46000,46000,46000,0
|
|
20240215,174400,19718337350,46000,46000,46000,46000,0
|
|
20240215,174300,19718337350,46000,46000,46000,46000,0
|
|
20240215,174200,19718337350,46000,46000,46000,46000,0
|
|
20240215,174100,19718337350,46000,46000,46000,46000,0
|
|
20240215,174000,19718337350,46000,46000,46000,46000,0
|
|
20240215,173900,19718337350,46000,46000,46000,46000,0
|
|
20240215,173800,19718337350,46000,46000,46000,46000,0
|
|
20240215,173700,19718337350,46000,46000,46000,46000,0
|
|
20240215,173600,19718337350,46000,46000,46000,46000,0
|
|
20240215,173500,19718337350,46000,46000,46000,46000,0
|
|
20240215,173400,19718337350,46000,46000,46000,46000,0
|
|
20240215,173300,19718337350,46000,46000,46000,46000,0
|
|
20240215,173200,19718337350,46000,46000,46000,46000,0
|
|
20240215,173100,19718337350,46000,46000,46000,46000,0
|
|
20240215,173000,19718337350,46000,46000,46000,46000,0
|
|
20240215,172900,19718337350,46000,46000,46000,46000,6828
|
|
20240215,172800,19718337350,46000,46000,46000,46000,0
|
|
20240215,172700,19718337350,46000,46000,46000,46000,0
|
|
20240215,172600,19718337350,46000,46000,46000,46000,0
|
|
20240215,172500,19718337350,46000,46000,46000,46000,0
|
|
20240215,172400,19718337350,46000,46000,46000,46000,0
|
|
20240215,172300,19718337350,46000,46000,46000,46000,0
|
|
20240215,172200,19718337350,46000,46000,46000,46000,0
|
|
20240215,172100,19718337350,46000,46000,46000,46000,0
|
|
20240215,172000,19718337350,46000,46000,46000,46000,0
|
|
20240215,171900,19718337350,46000,46000,46000,46000,0
|
|
20240215,171800,19718337350,46000,46000,46000,46000,0
|
|
20240215,171700,19718337350,46000,46000,46000,46000,0
|
|
20240215,171600,19718337350,46000,46000,46000,46000,0
|
|
20240215,171500,19718337350,46000,46000,46000,46000,0
|
|
20240215,171400,19718337350,46000,46000,46000,46000,0
|
|
20240215,171300,19718337350,46000,46000,46000,46000,0
|
|
20240215,171200,19718337350,46000,46000,46000,46000,0
|
|
20240215,171100,19718337350,46000,46000,46000,46000,0
|
|
20240215,171000,19718337350,46000,46000,46000,46000,0
|
|
20240215,170900,19718337350,46000,46000,46000,46000,0
|
|
20240215,170800,19718337350,46000,46000,46000,46000,0
|
|
20240215,170700,19718337350,46000,46000,46000,46000,0
|
|
20240215,170600,19718337350,46000,46000,46000,46000,0
|
|
20240215,170500,19718337350,46000,46000,46000,46000,0
|
|
20240215,170400,19718337350,46000,46000,46000,46000,0
|
|
20240215,170300,19718337350,46000,46000,46000,46000,0
|
|
20240215,170200,19718337350,46000,46000,46000,46000,0
|
|
20240215,170100,19718337350,46000,46000,46000,46000,0
|
|
20240215,170000,19718337350,46000,46000,46000,46000,0
|
|
20240215,165900,19718337350,46000,46000,46000,46000,6828
|
|
20240215,165800,19718337350,46000,46000,46000,46000,0
|
|
20240215,165700,19718337350,46000,46000,46000,46000,0
|
|
20240215,165600,19718337350,46000,46000,46000,46000,0
|
|
20240215,165500,19718337350,46000,46000,46000,46000,0
|
|
20240215,165400,19718337350,46000,46000,46000,46000,0
|
|
20240215,165300,19718337350,46000,46000,46000,46000,0
|
|
20240215,165200,19718337350,46000,46000,46000,46000,0
|
|
20240215,165100,19718337350,46000,46000,46000,46000,0
|
|
20240215,165000,19718337350,46000,46000,46000,46000,0
|
|
20240215,164900,19718337350,46000,46000,46000,46000,0
|
|
20240215,164800,19718337350,46000,46000,46000,46000,0
|
|
20240215,164700,19718337350,46000,46000,46000,46000,0
|
|
20240215,164600,19718337350,46000,46000,46000,46000,0
|
|
20240215,164500,19718337350,46000,46000,46000,46000,0
|
|
20240215,164400,19718337350,46000,46000,46000,46000,0
|
|
20240215,164300,19718337350,46000,46000,46000,46000,0
|
|
20240215,164200,19718337350,46000,46000,46000,46000,0
|
|
20240215,164100,19718337350,46000,46000,46000,46000,0
|
|
20240215,164000,19718337350,46000,46000,46000,46000,0
|
|
20240215,163900,19718337350,46000,46000,46000,46000,0
|
|
20240215,163800,19718337350,46000,46000,46000,46000,0
|
|
20240215,163700,19718337350,46000,46000,46000,46000,0
|
|
20240215,163600,19718337350,46000,46000,46000,46000,0
|
|
20240215,163500,19718337350,46000,46000,46000,46000,0
|
|
20240215,163400,19718337350,46000,46000,46000,46000,0
|
|
20240215,163300,19718337350,46000,46000,46000,46000,0
|
|
20240215,163200,19718337350,46000,46000,46000,46000,0
|
|
20240215,163100,19718337350,46000,46000,46000,46000,0
|
|
20240215,163000,19718337350,46000,46000,46000,46000,0
|
|
20240215,162900,19718337350,46000,46000,46000,46000,6828
|
|
20240215,162800,19718337350,46000,46000,46000,46000,0
|
|
20240215,162700,19718337350,46000,46000,46000,46000,0
|
|
20240215,162600,19718337350,46000,46000,46000,46000,0
|
|
20240215,162500,19718337350,46000,46000,46000,46000,0
|
|
20240215,162400,19718337350,46000,46000,46000,46000,0
|
|
20240215,162300,19718337350,46000,46000,46000,46000,0
|
|
20240215,162200,19718337350,46000,46000,46000,46000,0
|
|
20240215,162100,19718337350,46000,46000,46000,46000,0
|
|
20240215,162000,19718337350,46000,46000,46000,46000,0
|
|
20240215,161900,19718337350,46000,46000,46000,46000,0
|
|
20240215,161800,19718337350,46000,46000,46000,46000,0
|
|
20240215,161700,19718337350,46000,46000,46000,46000,0
|
|
20240215,161600,19718337350,46000,46000,46000,46000,0
|
|
20240215,161500,19718337350,46000,46000,46000,46000,0
|
|
20240215,161400,19718337350,46000,46000,46000,46000,0
|
|
20240215,161300,19718337350,46000,46000,46000,46000,0
|
|
20240215,161200,19718337350,46000,46000,46000,46000,0
|
|
20240215,161100,19718337350,46000,46000,46000,46000,0
|
|
20240215,161000,19718337350,46000,46000,46000,46000,0
|
|
20240215,160900,19718337350,46000,46000,46000,46000,0
|
|
20240215,160800,19718337350,46000,46000,46000,46000,0
|
|
20240215,160700,19718337350,46000,46000,46000,46000,0
|
|
20240215,160600,19718337350,46000,46000,46000,46000,0
|
|
20240215,160500,19718337350,46000,46000,46000,46000,0
|
|
20240215,160400,19718337350,46000,46000,46000,46000,0
|
|
20240215,160300,19718337350,46000,46000,46000,46000,0
|
|
20240215,160200,19718337350,46000,46000,46000,46000,0
|
|
20240215,160100,19718337350,46000,46000,46000,46000,0
|
|
20240215,160000,19718337350,46000,46000,46000,46000,0
|
|
20240215,155900,19718337350,46000,46000,46000,46000,6828
|
|
20240215,155800,19718337350,46000,46000,46000,46000,0
|
|
20240215,155700,19718337350,46000,46000,46000,46000,0
|
|
20240215,155600,19718337350,46000,46000,46000,46000,0
|
|
20240215,155500,19718337350,46000,46000,46000,46000,0
|
|
20240215,155400,19718337350,46000,46000,46000,46000,0
|
|
20240215,155300,19718337350,46000,46000,46000,46000,0
|
|
20240215,155200,19718337350,46000,46000,46000,46000,0
|
|
20240215,155100,19718337350,46000,46000,46000,46000,0
|
|
20240215,155000,19718337350,46000,46000,46000,46000,0
|
|
20240215,154900,19718337350,46000,46000,46000,46000,0
|
|
20240215,154800,19718337350,46000,46000,46000,46000,0
|
|
20240215,154700,19718337350,46000,46000,46000,46000,0
|
|
20240215,154600,19718337350,46000,46000,46000,46000,0
|
|
20240215,154500,19718337350,46000,46000,46000,46000,0
|
|
20240215,154400,19718337350,46000,46000,46000,46000,0
|
|
20240215,154300,19718337350,46000,46000,46000,46000,0
|
|
20240215,154200,19718337350,46000,46000,46000,46000,0
|
|
20240215,154100,19718337350,46000,46000,46000,46000,0
|
|
20240215,154000,19718337350,46000,46000,46000,46000,0
|
|
20240215,153900,19718337350,46000,46000,46000,46000,0
|
|
20240215,153800,19718337350,46000,46000,46000,46000,0
|
|
20240215,153700,19718337350,46000,46000,46000,46000,0
|
|
20240215,153600,19718337350,46000,46000,46000,46000,0
|
|
20240215,153500,19718337350,46000,46000,46000,46000,0
|
|
20240215,153400,19718337350,46000,46000,46000,46000,0
|
|
20240215,153300,19718337350,46000,46000,46000,46000,0
|
|
20240215,153200,19718337350,46000,46000,46000,46000,0
|
|
20240215,153100,19718337350,46000,46000,46000,46000,0
|
|
20240215,153000,19718337350,46000,46000,46000,46000,6828
|
|
20240215,152900,19404249350,46000,46000,46000,46000,0
|
|
20240215,152800,19404249350,46000,46000,46000,46000,0
|
|
20240215,152700,19404249350,46000,46000,46000,46000,0
|
|
20240215,152600,19404249350,46000,46000,46000,46000,0
|
|
20240215,152500,19404249350,46000,46000,46000,46000,0
|
|
20240215,152400,19404249350,46000,46000,46000,46000,0
|
|
20240215,152300,19404249350,46000,46000,46000,46000,0
|
|
20240215,152200,19404249350,46000,46000,46000,46000,0
|
|
20240215,152100,19404249350,46000,46000,46000,46000,0
|
|
20240215,152000,19404249350,46000,46000,46000,46000,0
|
|
20240215,151900,19404249350,46000,46050,46050,45900,772
|
|
20240215,151800,19368795500,46050,45900,46050,45900,304
|
|
20240215,151700,19354838000,45900,45950,46050,45900,130
|
|
20240215,151600,19348865000,46050,45950,46050,45950,766
|
|
20240215,151500,19313654050,46050,46000,46050,46000,695
|
|
20240215,151400,19281681800,46000,46050,46100,46000,289
|
|
20240215,151300,19268380300,46050,46100,46100,46050,176
|
|
20240215,151200,19260274050,46050,46050,46100,46000,458
|
|
20240215,151100,19239179550,46000,46050,46050,46000,179
|
|
20240215,151000,19230943900,46050,46050,46100,46000,528
|
|
20240215,150900,19206630250,46050,46100,46100,46050,329
|
|
20240215,150800,19191477850,46100,46050,46100,46050,238
|
|
20240215,150700,19180517200,46050,46100,46100,46050,775
|
|
20240215,150600,19144823000,46100,46150,46150,46100,669
|
|
20240215,150500,19113968200,46200,46200,46200,46150,142
|
|
20240215,150400,19107413050,46150,46200,46200,46150,183
|
|
20240215,150300,19098966800,46200,46200,46250,46150,468
|
|
20240215,150200,19077342500,46150,46200,46200,46150,276
|
|
20240215,150100,19064601000,46200,46200,46250,46150,572
|
|
20240215,150000,19038175150,46250,46300,46300,46250,751
|
|
20240215,145900,19003431850,46300,46350,46350,46250,704
|
|
20240215,145800,18970840150,46350,46400,46450,46350,475
|
|
20240215,145700,18948808100,46400,46400,46450,46400,772
|
|
20240215,145600,18912970350,46450,46450,46450,46400,830
|
|
20240215,145500,18874438200,46450,46400,46500,46400,1056
|
|
20240215,145400,18825406100,46400,46500,46500,46400,891
|
|
20240215,145300,18784027200,46500,46300,46500,46300,1298
|
|
20240215,145200,18723721650,46300,46300,46350,46250,652
|
|
20240215,145100,18693531650,46300,46300,46350,46200,1127
|
|
20240215,145000,18641384000,46300,46000,46350,45950,2246
|
|
20240215,144900,18537699650,46000,46000,46000,45950,441
|
|
20240215,144800,18517420100,45950,46100,46100,45950,389
|
|
20240215,144700,18499515850,46050,46000,46100,46000,296
|
|
20240215,144600,18485889900,46050,46050,46050,45950,1436
|
|
20240215,144500,18419853050,46050,46100,46100,46000,482
|
|
20240215,144400,18397658100,46150,46050,46250,46000,495
|
|
20240215,144300,18374847850,46000,46100,46150,46000,649
|
|
20240215,144200,18344941050,46100,46200,46200,46100,895
|
|
20240215,144100,18303660450,46250,46250,46250,46150,296
|
|
20240215,144000,18289980150,46200,46200,46300,46150,372
|
|
20240215,143900,18272788200,46200,46250,46250,46100,1044
|
|
20240215,143800,18224594050,46200,46250,46350,46200,412
|
|
20240215,143700,18205536600,46200,46300,46300,46150,269
|
|
20240215,143600,18193101000,46250,46300,46300,46250,301
|
|
20240215,143500,18179176500,46250,46450,46450,46250,150
|
|
20240215,143400,18172225550,46400,46350,46400,46300,224
|
|
20240215,143300,18161840800,46350,46350,46400,46300,193
|
|
20240215,143200,18152899800,46350,46400,46450,46350,213
|
|
20240215,143100,18143020400,46450,46450,46500,46400,193
|
|
20240215,143000,18134060200,46400,46450,46450,46350,369
|
|
20240215,142900,18116943400,46400,46350,46450,46350,324
|
|
20240215,142800,18101910550,46400,46350,46500,46350,672
|
|
20240215,142700,18070682800,46400,46250,46400,46250,851
|
|
20240215,142600,18031219100,46300,46250,46300,46250,200
|
|
20240215,142500,18021964050,46300,46250,46300,46250,161
|
|
20240215,142400,18014514400,46300,46200,46300,46200,329
|
|
20240215,142300,17999299900,46250,46150,46250,46150,201
|
|
20240215,142200,17990019000,46150,46200,46200,46150,382
|
|
20240215,142100,17972375850,46200,46200,46250,46200,866
|
|
20240215,142000,17932352400,46150,46150,46200,46100,533
|
|
20240215,141900,17907762600,46100,46200,46200,46000,2564
|
|
20240215,141800,17789728450,46150,46150,46200,46150,185
|
|
20240215,141700,17781187100,46200,46200,46250,46150,259
|
|
20240215,141600,17769225400,46200,46150,46250,46150,220
|
|
20240215,141500,17759059200,46200,46250,46250,46150,164
|
|
20240215,141400,17751480450,46250,46250,46250,46200,114
|
|
20240215,141300,17746210800,46300,46300,46350,46300,304
|
|
20240215,141200,17732133750,46400,46350,46400,46350,791
|
|
20240215,141100,17695461900,46300,46200,46300,46200,1869
|
|
20240215,141000,17608931750,46250,46300,46300,46200,208
|
|
20240215,140900,17599311900,46250,46250,46250,46200,174
|
|
20240215,140800,17591265050,46200,46150,46250,46150,182
|
|
20240215,140700,17582856800,46150,46200,46250,46100,710
|
|
20240215,140600,17550084500,46200,46250,46250,46200,447
|
|
20240215,140500,17529426450,46250,46250,46300,46200,356
|
|
20240215,140400,17512950550,46250,46250,46300,46200,199
|
|
20240215,140300,17503749600,46300,46250,46300,46250,101
|
|
20240215,140200,17499076150,46250,46350,46350,46250,271
|
|
20240215,140100,17486524050,46350,46350,46400,46300,227
|
|
20240215,140000,17475997450,46350,46450,46450,46350,17
|
|
20240215,135900,17475208700,46450,46400,46450,46300,428
|
|
20240215,135800,17455334450,46400,46350,46450,46300,352
|
|
20240215,135700,17439005150,46300,46350,46350,46300,268
|
|
20240215,135600,17426594200,46350,46300,46350,46300,145
|
|
20240215,135500,17419875800,46300,46350,46350,46300,444
|
|
20240215,135400,17399305600,46350,46500,46500,46350,688
|
|
20240215,135300,17367365100,46500,46500,46500,46450,169
|
|
20240215,135200,17359511150,46450,46500,46500,46450,98
|
|
20240215,135100,17354955100,46500,46500,46500,46450,139
|
|
20240215,135000,17348492650,46450,46500,46500,46450,134
|
|
20240215,134900,17342262600,46500,46450,46500,46400,606
|
|
20240215,134800,17314115450,46450,46400,46450,46400,357
|
|
20240215,134700,17297533350,46450,46400,46450,46400,247
|
|
20240215,134600,17286072350,46350,46400,46400,46350,141
|
|
20240215,134500,17279530700,46350,46300,46350,46250,221
|
|
20240215,134400,17269298100,46300,46450,46450,46300,305
|
|
20240215,134300,17255148350,46500,46100,46500,46100,1333
|
|
20240215,134200,17193453300,46100,46250,46300,46050,2728
|
|
20240215,134100,17067431600,46300,46350,46350,46300,1369
|
|
20240215,134000,17004033950,46350,46400,46450,46350,424
|
|
20240215,133900,16984362600,46400,46450,46450,46400,236
|
|
20240215,133800,16973411250,46450,46550,46550,46450,683
|
|
20240215,133700,16941675700,46550,46550,46600,46500,751
|
|
20240215,133600,16906718850,46600,46600,46650,46600,142
|
|
20240215,133500,16900096400,46600,46600,46650,46550,279
|
|
20240215,133400,16887098400,46600,46750,46750,46600,704
|
|
20240215,133300,16854250250,46700,46750,46750,46700,160
|
|
20240215,133200,16846773150,46700,46650,46700,46650,188
|
|
20240215,133100,16837993950,46650,46650,46700,46650,121
|
|
20240215,133000,16832344800,46700,46700,46700,46650,357
|
|
20240215,132900,16815677400,46700,46700,46700,46650,329
|
|
20240215,132800,16800316100,46700,46700,46700,46650,227
|
|
20240215,132700,16789719300,46650,46650,46700,46600,272
|
|
20240215,132600,16777029800,46650,46600,46650,46600,406
|
|
20240215,132500,16758098200,46600,46600,46600,46550,599
|
|
20240215,132400,16730185500,46550,46500,46650,46450,893
|
|
20240215,132300,16688562300,46600,46600,46600,46500,393
|
|
20240215,132200,16670265500,46550,46650,46650,46550,664
|
|
20240215,132100,16639321000,46600,46600,46650,46550,492
|
|
20240215,132000,16616386650,46550,46600,46600,46550,122
|
|
20240215,131900,16610703250,46600,46550,46600,46550,91
|
|
20240215,131800,16606464250,46600,46550,46600,46500,192
|
|
20240215,131700,16597529300,46500,46650,46650,46500,448
|
|
20240215,131600,16576668500,46600,46650,46650,46600,309
|
|
20240215,131500,16562266000,46600,46550,46600,46500,708
|
|
20240215,131400,16529280900,46500,46350,46550,46350,779
|
|
20240215,131300,16493047600,46400,46350,46450,46300,674
|
|
20240215,131200,16461759200,46350,46450,46500,46300,832
|
|
20240215,131100,16423182250,46450,46450,46500,46450,357
|
|
20240215,131000,16406599500,46450,46500,46500,46400,603
|
|
20240215,130900,16378588550,46450,46500,46500,46450,305
|
|
20240215,130800,16364407100,46450,46500,46500,46450,193
|
|
20240215,130700,16355435350,46500,46500,46500,46450,273
|
|
20240215,130600,16342741650,46450,46500,46500,46450,284
|
|
20240215,130500,16329537550,46450,46500,46500,46450,278
|
|
20240215,130400,16316613900,46500,46450,46500,46450,117
|
|
20240215,130300,16311175650,46500,46400,46500,46400,242
|
|
20240215,130200,16299939850,46400,46450,46450,46400,182
|
|
20240215,130100,16291487100,46400,46450,46450,46400,64
|
|
20240215,130000,16288516450,46450,46400,46450,46400,192
|
|
20240215,125900,16279599300,46450,46450,46450,46400,206
|
|
20240215,125800,16270032250,46450,46400,46450,46400,82
|
|
20240215,125700,16266223850,46400,46400,46450,46350,796
|
|
20240215,125600,16229286300,46400,46350,46400,46300,157
|
|
20240215,125500,16222003700,46350,46350,46400,46350,126
|
|
20240215,125400,16216161950,46350,46350,46400,46350,128
|
|
20240215,125300,16210228850,46400,46400,46400,46300,247
|
|
20240215,125200,16198777700,46350,46300,46400,46300,398
|
|
20240215,125100,16180339700,46350,46350,46400,46350,316
|
|
20240215,125000,16165688700,46400,46300,46400,46300,519
|
|
20240215,124900,16141641050,46350,46350,46400,46300,465
|
|
20240215,124800,16120084850,46350,46400,46400,46300,241
|
|
20240215,124700,16108920000,46350,46350,46400,46350,140
|
|
20240215,124600,16102427950,46400,46350,46400,46350,246
|
|
20240215,124500,16091021950,46450,46400,46450,46350,221
|
|
20240215,124400,16080764600,46350,46400,46450,46350,225
|
|
20240215,124300,16070321000,46350,46350,46400,46350,106
|
|
20240215,124200,16065405500,46400,46400,46400,46350,443
|
|
20240215,124100,16044860350,46400,46350,46400,46350,78
|
|
20240215,124000,16041241650,46450,46500,46500,46400,227
|
|
20240215,123900,16030699350,46500,46450,46500,46400,173
|
|
20240215,123800,16022667200,46500,46550,46550,46450,341
|
|
20240215,123700,16006805100,46550,46550,46550,46500,103
|
|
20240215,123600,16002013250,46500,46450,46550,46450,151
|
|
20240215,123500,15994991500,46450,46500,46500,46450,630
|
|
20240215,123400,15965700450,46550,46450,46600,46450,958
|
|
20240215,123300,15921138750,46400,46400,46500,46400,286
|
|
20240215,123200,15907860100,46450,46550,46550,46450,166
|
|
20240215,123100,15900143150,46500,46450,46500,46450,125
|
|
20240215,123000,15894332550,46500,46500,46500,46400,316
|
|
20240215,122900,15879643700,46450,46400,46450,46400,99
|
|
20240215,122800,15875045200,46450,46450,46500,46450,101
|
|
20240215,122700,15870351550,46450,46400,46550,46400,537
|
|
20240215,122600,15845408650,46450,46550,46550,46400,621
|
|
20240215,122500,15816552900,46550,46550,46600,46500,71
|
|
20240215,122400,15813248700,46550,46550,46600,46500,245
|
|
20240215,122300,15801838550,46550,46500,46600,46500,373
|
|
20240215,122200,15784468850,46500,46550,46600,46500,272
|
|
20240215,122100,15771804050,46600,46550,46600,46500,350
|
|
20240215,122000,15755517250,46500,46500,46550,46500,135
|
|
20240215,121900,15749235700,46550,46500,46550,46450,299
|
|
20240215,121800,15735327950,46500,46500,46550,46500,83
|
|
20240215,121700,15731464850,46550,46500,46550,46500,286
|
|
20240215,121600,15718160300,46500,46500,46550,46500,273
|
|
20240215,121500,15705454350,46550,46500,46550,46500,157
|
|
20240215,121400,15698150400,46550,46450,46550,46450,104
|
|
20240215,121300,15693312300,46500,46600,46600,46500,613
|
|
20240215,121200,15664775600,46600,46350,46600,46350,924
|
|
20240215,121100,15621836050,46400,46350,46400,46300,693
|
|
20240215,121000,15589693100,46350,46400,46400,46350,326
|
|
20240215,120900,15574579350,46400,46350,46400,46350,325
|
|
20240215,120800,15559506450,46350,46450,46500,46350,935
|
|
20240215,120700,15516108500,46450,46400,46450,46400,177
|
|
20240215,120600,15507892700,46400,46500,46500,46400,662
|
|
20240215,120500,15477144200,46500,46400,46500,46400,193
|
|
20240215,120400,15468183700,46400,46450,46500,46400,281
|
|
20240215,120300,15455131800,46450,46350,46450,46350,281
|
|
20240215,120200,15442085850,46350,46350,46400,46300,514
|
|
20240215,120100,15418262600,46350,46400,46400,46350,1355
|
|
20240215,120000,15355439300,46400,46550,46600,46400,879
|
|
20240215,115900,15314587000,46550,46600,46650,46550,634
|
|
20240215,115800,15285065950,46600,46750,46750,46600,881
|
|
20240215,115700,15243949800,46750,46800,46850,46700,840
|
|
20240215,115600,15204656400,46800,46850,46850,46800,238
|
|
20240215,115500,15193510800,46800,46850,46900,46800,407
|
|
20240215,115400,15174440000,46850,46900,46950,46750,940
|
|
20240215,115300,15130368450,46900,46800,46900,46800,4957
|
|
20240215,115200,14897977200,46800,46750,46800,46750,564
|
|
20240215,115100,14871583550,46800,46700,46800,46700,160
|
|
20240215,115000,14864101700,46700,46700,46750,46700,401
|
|
20240215,114900,14845362850,46750,46750,46750,46700,154
|
|
20240215,114800,14838164650,46700,46700,46750,46650,215
|
|
20240215,114700,14828122550,46700,46550,46700,46550,417
|
|
20240215,114600,14808698300,46550,46650,46700,46550,682
|
|
20240215,114500,14776929250,46650,46650,46700,46600,567
|
|
20240215,114400,14750474450,46700,46700,46750,46700,157
|
|
20240215,114300,14743141100,46700,46700,46750,46700,291
|
|
20240215,114200,14729543800,46700,46650,46750,46650,220
|
|
20240215,114100,14719269250,46650,46800,46800,46600,183
|
|
20240215,114000,14710715300,46750,46850,46850,46650,575
|
|
20240215,113900,14683830300,46800,46800,46800,46750,1012
|
|
20240215,113800,14636475300,46700,46700,46750,46700,468
|
|
20240215,113700,14614608250,46700,46750,46750,46600,1174
|
|
20240215,113600,14559849050,46750,46800,46800,46700,1055
|
|
20240215,113500,14510504950,46800,46750,46800,46750,179
|
|
20240215,113400,14502130200,46750,46800,46850,46700,871
|
|
20240215,113300,14461370500,46850,46750,46850,46750,736
|
|
20240215,113200,14426922500,46750,46700,46800,46650,277
|
|
20240215,113100,14413986700,46700,46800,46850,46700,846
|
|
20240215,113000,14374403200,46800,46800,46850,46800,466
|
|
20240215,112900,14352591950,46850,46700,46850,46700,2249
|
|
20240215,112800,14247427100,46700,46800,46800,46650,379
|
|
20240215,112700,14229730000,46700,46700,46800,46700,734
|
|
20240215,112600,14195415150,46700,46800,46850,46700,957
|
|
20240215,112500,14150618300,46850,46700,46850,46700,2527
|
|
20240215,112400,14032371150,46700,46550,46750,46550,704
|
|
20240215,112300,13999487550,46650,46600,46650,46550,679
|
|
20240215,112200,13967846450,46650,46650,46700,46550,409
|
|
20240215,112100,13948781050,46650,46850,46900,46650,882
|
|
20240215,112000,13907508450,46850,46600,46900,46500,10132
|
|
20240215,111900,13433715100,46600,46550,46650,46500,1291
|
|
20240215,111800,13373566600,46650,46650,46700,46550,798
|
|
20240215,111700,13336347400,46600,46550,46600,46550,900
|
|
20240215,111600,13294441100,46600,46700,46750,46400,3347
|
|
20240215,111500,13138287700,46700,46350,46700,46300,6193
|
|
20240215,111400,12850309450,46350,46250,46350,46250,2095
|
|
20240215,111300,12753397750,46300,46300,46350,46250,1081
|
|
20240215,111200,12703332700,46350,46400,46450,46300,1544
|
|
20240215,111100,12631697700,46400,46100,46450,46050,1861
|
|
20240215,111000,12545572150,46150,46200,46200,46100,926
|
|
20240215,110900,12502855600,46200,46250,46300,46200,242
|
|
20240215,110800,12491667000,46250,46000,46250,46000,998
|
|
20240215,110700,12445698050,46000,46100,46100,46000,318
|
|
20240215,110600,12431055650,46050,46250,46300,46050,1478
|
|
20240215,110500,12362794850,46250,46350,46500,46150,6945
|
|
20240215,110400,12040249900,46300,46150,46400,46100,1488
|
|
20240215,110300,11971413150,46150,46050,46150,45950,1506
|
|
20240215,110200,11902071950,46150,46300,46350,46150,968
|
|
20240215,110100,11857245750,46350,46050,46450,45950,10346
|
|
20240215,110000,11378329600,46050,45700,46050,45700,4286
|
|
20240215,105900,11181333950,45700,45750,45800,45700,342
|
|
20240215,105800,11165691750,45700,45700,45800,45700,283
|
|
20240215,105700,11152737600,45700,45650,45700,45600,357
|
|
20240215,105600,11136430550,45600,45500,45700,45500,218
|
|
20240215,105500,11126490350,45500,45500,45650,45500,296
|
|
20240215,105400,11113008000,45500,45400,45500,45400,415
|
|
20240215,105300,11094134500,45400,45450,45450,45350,659
|
|
20240215,105200,11064217550,45450,45500,45550,45450,829
|
|
20240215,105100,11026512300,45500,45550,45600,45500,219
|
|
20240215,105000,11016536850,45600,45650,45700,45550,917
|
|
20240215,104900,10974748550,45700,45600,45700,45600,231
|
|
20240215,104800,10964208900,45600,45800,45850,45600,1070
|
|
20240215,104700,10915318600,45850,45800,45850,45700,130
|
|
20240215,104600,10909366850,45800,45900,45950,45800,830
|
|
20240215,104500,10871268100,45900,45750,45900,45700,1694
|
|
20240215,104400,10793639450,45700,45900,45900,45700,1261
|
|
20240215,104300,10735877500,45950,45850,46000,45850,812
|
|
20240215,104200,10698577950,45900,45850,45900,45800,293
|
|
20240215,104100,10685148700,45850,45950,45950,45850,594
|
|
20240215,104000,10657885050,45950,45950,46000,45950,240
|
|
20240215,103900,10646849950,45950,45950,46000,45950,429
|
|
20240215,103800,10627118200,45900,45750,45900,45700,1991
|
|
20240215,103700,10535829450,45700,45700,45700,45600,245
|
|
20240215,103600,10524643700,45650,45650,45750,45600,561
|
|
20240215,103500,10499037800,45650,45800,45800,45650,489
|
|
20240215,103400,10476685250,45750,45750,45750,45700,234
|
|
20240215,103300,10465983450,45750,46000,46000,45750,784
|
|
20240215,103200,10430004200,45950,46000,46050,45950,884
|
|
20240215,103100,10389326400,46000,46000,46000,45950,121
|
|
20240215,103000,10383761200,46000,45900,46000,45900,437
|
|
20240215,102900,10363692850,45900,46050,46050,45900,1369
|
|
20240215,102800,10300730150,46100,46000,46100,46000,337
|
|
20240215,102700,10285218150,46000,46050,46100,46000,1307
|
|
20240215,102600,10225018700,46000,45850,46000,45800,1629
|
|
20240215,102500,10150121500,45800,45850,46000,45700,750
|
|
20240215,102400,10115696650,45850,45650,46000,45500,2937
|
|
20240215,102300,9981293150,45650,45700,45700,45650,324
|
|
20240215,102200,9966486750,45700,45650,45700,45650,103
|
|
20240215,102100,9961782650,45600,45500,45600,45500,209
|
|
20240215,102000,9952261650,45550,45400,45550,45400,303
|
|
20240215,101900,9938483250,45400,45250,45500,45250,1299
|
|
20240215,101800,9879519100,45250,45100,45250,45100,557
|
|
20240215,101700,9854341650,45150,45150,45200,45050,930
|
|
20240215,101600,9812406600,45250,45100,45550,45050,1712
|
|
20240215,101500,9734920300,45050,45250,45250,45050,841
|
|
20240215,101400,9696932000,45300,45450,45500,45250,3542
|
|
20240215,101300,9536170850,45500,45550,45600,45450,511
|
|
20240215,101200,9512909700,45600,45500,45600,45500,552
|
|
20240215,101100,9487768500,45500,45650,45750,45500,813
|
|
20240215,101000,9450680100,45700,45750,45750,45700,351
|
|
20240215,100900,9434634900,45800,45900,45900,45800,456
|
|
20240215,100800,9413730650,45800,45800,45900,45750,2605
|
|
20240215,100700,9294527950,45850,45950,46000,45850,662
|
|
20240215,100600,9264145100,46000,46000,46050,45850,1437
|
|
20240215,100500,9198058950,46050,46050,46100,46000,885
|
|
20240215,100400,9157326650,46050,46100,46100,45900,3326
|
|
20240215,100300,9004379200,46050,45950,46100,45800,2391
|
|
20240215,100200,8894553200,45950,46150,46200,45950,1747
|
|
20240215,100100,8814047200,46150,46150,46300,46150,3194
|
|
20240215,100000,8666489650,46100,45900,46150,45850,11372
|
|
20240215,095900,8142999750,45900,45900,46000,45900,1124
|
|
20240215,095800,8091376500,45900,45950,45950,45900,1346
|
|
20240215,095700,8029543200,45850,45650,45900,45650,6819
|
|
20240215,095600,7717312100,45700,45550,45700,45500,5692
|
|
20240215,095500,7457714250,45500,45350,45550,45350,2584
|
|
20240215,095400,7340273800,45300,45350,45350,45250,317
|
|
20240215,095300,7325905300,45300,45500,45550,45300,2845
|
|
20240215,095200,7196602150,45500,45450,45550,45450,707
|
|
20240215,095100,7164438950,45400,45400,45450,45350,1201
|
|
20240215,095000,7109914800,45400,45300,45500,45300,2781
|
|
20240215,094900,6983533000,45300,45250,45350,45150,1030
|
|
20240215,094800,6936926300,45300,45250,45300,45100,1129
|
|
20240215,094700,6885872150,45250,45150,45300,45150,609
|
|
20240215,094600,6858337500,45150,45100,45200,45100,807
|
|
20240215,094500,6821914650,45100,45150,45250,45100,697
|
|
20240215,094400,6790465350,45150,45100,45200,45100,452
|
|
20240215,094300,6770065600,45150,45250,45250,45100,1093
|
|
20240215,094200,6720657000,45250,45250,45300,45250,276
|
|
20240215,094100,6708165750,45250,45450,45500,45250,1131
|
|
20240215,094000,6656848400,45500,45350,45500,45300,1494
|
|
20240215,093900,6588952650,45350,45350,45400,45200,881
|
|
20240215,093800,6549051650,45300,45650,45650,45300,1969
|
|
20240215,093700,6459405200,45650,45300,45650,45300,15071
|
|
20240215,093600,5774571900,45300,45000,45350,45000,4180
|
|
20240215,093500,5585492400,45050,45100,45250,45050,1786
|
|
20240215,093400,5504866000,45050,45150,45200,45050,738
|
|
20240215,093300,5471585400,45150,45150,45200,45100,489
|
|
20240215,093200,5449506500,45150,45250,45350,45100,1355
|
|
20240215,093100,5388202150,45300,45050,45450,45050,5295
|
|
20240215,093000,5148082500,45150,44900,45250,44850,3844
|
|
20240215,092900,4974804350,44900,44600,44950,44600,1928
|
|
20240215,092800,4888384350,44600,44950,45050,44550,1286
|
|
20240215,092700,4830819550,45050,44950,45150,44900,4483
|
|
20240215,092600,4629019250,44900,44600,44950,44550,3435
|
|
20240215,092500,4475181200,44600,44600,44700,44600,943
|
|
20240215,092400,4433060750,44600,44750,44750,44550,4255
|
|
20240215,092300,4242912750,44750,44900,44900,44700,1519
|
|
20240215,092200,4174915550,44900,44700,44900,44550,2502
|
|
20240215,092100,4063146600,44700,45500,45500,44550,8857
|
|
20240215,092000,3663724150,45500,44550,45500,44450,20677
|
|
20240215,091900,2735152450,44550,44200,44550,44100,11945
|
|
20240215,091800,2206397150,44200,43700,44200,43700,14774
|
|
20240215,091700,1556753350,43750,43800,43800,43700,995
|
|
20240215,091600,1513211050,43750,43800,43850,43750,116
|
|
20240215,091500,1508132550,43800,43800,43800,43650,922
|
|
20240215,091400,1467772950,43800,43800,43850,43700,829
|
|
20240215,091300,1431461950,43800,43850,43900,43750,393
|
|
20240215,091200,1414230250,43900,43550,43900,43500,3896
|
|
20240215,091100,1243928000,43600,43700,43700,43550,858
|
|
20240215,091000,1206513500,43700,43800,43800,43600,1104
|
|
20240215,090900,1158224850,43750,43850,43900,43750,785
|
|
20240215,090800,1123816300,43850,43300,43950,43300,4036
|
|
20240215,090700,947785400,43300,43250,43350,43200,923
|
|
20240215,090600,907853300,43200,43150,43250,43150,760
|
|
20240215,090500,875028150,43200,43300,43300,43150,327
|
|
20240215,090400,860886400,43300,43550,43550,43300,2144
|
|
20240215,090300,767763500,43550,43550,43600,43450,1535
|
|
20240215,090200,700996600,43600,43650,43750,43500,2084
|
|
20240215,090100,610155000,43750,44050,44050,43500,3542
|
|
20240215,090000,455244750,44100,43450,44100,43450,10417
|