692 lines
37 KiB
CSV
692 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,202900,8569731750,47100,47100,47100,47100,3028
|
|
20240216,202800,8569731750,47100,47100,47100,47100,0
|
|
20240216,202700,8569731750,47100,47100,47100,47100,0
|
|
20240216,202600,8569731750,47100,47100,47100,47100,0
|
|
20240216,202500,8569731750,47100,47100,47100,47100,0
|
|
20240216,202400,8569731750,47100,47100,47100,47100,0
|
|
20240216,202300,8569731750,47100,47100,47100,47100,0
|
|
20240216,202200,8569731750,47100,47100,47100,47100,0
|
|
20240216,202100,8569731750,47100,47100,47100,47100,0
|
|
20240216,202000,8569731750,47100,47100,47100,47100,0
|
|
20240216,201900,8569731750,47100,47100,47100,47100,0
|
|
20240216,201800,8569731750,47100,47100,47100,47100,0
|
|
20240216,201700,8569731750,47100,47100,47100,47100,0
|
|
20240216,201600,8569731750,47100,47100,47100,47100,0
|
|
20240216,201500,8569731750,47100,47100,47100,47100,0
|
|
20240216,201400,8569731750,47100,47100,47100,47100,0
|
|
20240216,201300,8569731750,47100,47100,47100,47100,0
|
|
20240216,201200,8569731750,47100,47100,47100,47100,0
|
|
20240216,201100,8569731750,47100,47100,47100,47100,0
|
|
20240216,201000,8569731750,47100,47100,47100,47100,0
|
|
20240216,200900,8569731750,47100,47100,47100,47100,0
|
|
20240216,200800,8569731750,47100,47100,47100,47100,0
|
|
20240216,200700,8569731750,47100,47100,47100,47100,0
|
|
20240216,200600,8569731750,47100,47100,47100,47100,0
|
|
20240216,200500,8569731750,47100,47100,47100,47100,0
|
|
20240216,200400,8569731750,47100,47100,47100,47100,0
|
|
20240216,200300,8569731750,47100,47100,47100,47100,0
|
|
20240216,200200,8569731750,47100,47100,47100,47100,0
|
|
20240216,200100,8569731750,47100,47100,47100,47100,0
|
|
20240216,200000,8569731750,47100,47100,47100,47100,0
|
|
20240216,195900,8569731750,47100,47100,47100,47100,3028
|
|
20240216,195800,8569731750,47100,47100,47100,47100,0
|
|
20240216,195700,8569731750,47100,47100,47100,47100,0
|
|
20240216,195600,8569731750,47100,47100,47100,47100,0
|
|
20240216,195500,8569731750,47100,47100,47100,47100,0
|
|
20240216,195400,8569731750,47100,47100,47100,47100,0
|
|
20240216,195300,8569731750,47100,47100,47100,47100,0
|
|
20240216,195200,8569731750,47100,47100,47100,47100,0
|
|
20240216,195100,8569731750,47100,47100,47100,47100,0
|
|
20240216,195000,8569731750,47100,47100,47100,47100,0
|
|
20240216,194900,8569731750,47100,47100,47100,47100,0
|
|
20240216,194800,8569731750,47100,47100,47100,47100,0
|
|
20240216,194700,8569731750,47100,47100,47100,47100,0
|
|
20240216,194600,8569731750,47100,47100,47100,47100,0
|
|
20240216,194500,8569731750,47100,47100,47100,47100,0
|
|
20240216,194400,8569731750,47100,47100,47100,47100,0
|
|
20240216,194300,8569731750,47100,47100,47100,47100,0
|
|
20240216,194200,8569731750,47100,47100,47100,47100,0
|
|
20240216,194100,8569731750,47100,47100,47100,47100,0
|
|
20240216,194000,8569731750,47100,47100,47100,47100,0
|
|
20240216,193900,8569731750,47100,47100,47100,47100,0
|
|
20240216,193800,8569731750,47100,47100,47100,47100,0
|
|
20240216,193700,8569731750,47100,47100,47100,47100,0
|
|
20240216,193600,8569731750,47100,47100,47100,47100,0
|
|
20240216,193500,8569731750,47100,47100,47100,47100,0
|
|
20240216,193400,8569731750,47100,47100,47100,47100,0
|
|
20240216,193300,8569731750,47100,47100,47100,47100,0
|
|
20240216,193200,8569731750,47100,47100,47100,47100,0
|
|
20240216,193100,8569731750,47100,47100,47100,47100,0
|
|
20240216,193000,8569731750,47100,47100,47100,47100,0
|
|
20240216,192900,8569731750,47100,47100,47100,47100,3028
|
|
20240216,192800,8569731750,47100,47100,47100,47100,0
|
|
20240216,192700,8569731750,47100,47100,47100,47100,0
|
|
20240216,192600,8569731750,47100,47100,47100,47100,0
|
|
20240216,192500,8569731750,47100,47100,47100,47100,0
|
|
20240216,192400,8569731750,47100,47100,47100,47100,0
|
|
20240216,192300,8569731750,47100,47100,47100,47100,0
|
|
20240216,192200,8569731750,47100,47100,47100,47100,0
|
|
20240216,192100,8569731750,47100,47100,47100,47100,0
|
|
20240216,192000,8569731750,47100,47100,47100,47100,0
|
|
20240216,191900,8569731750,47100,47100,47100,47100,0
|
|
20240216,191800,8569731750,47100,47100,47100,47100,0
|
|
20240216,191700,8569731750,47100,47100,47100,47100,0
|
|
20240216,191600,8569731750,47100,47100,47100,47100,0
|
|
20240216,191500,8569731750,47100,47100,47100,47100,0
|
|
20240216,191400,8569731750,47100,47100,47100,47100,0
|
|
20240216,191300,8569731750,47100,47100,47100,47100,0
|
|
20240216,191200,8569731750,47100,47100,47100,47100,0
|
|
20240216,191100,8569731750,47100,47100,47100,47100,0
|
|
20240216,191000,8569731750,47100,47100,47100,47100,0
|
|
20240216,190900,8569731750,47100,47100,47100,47100,0
|
|
20240216,190800,8569731750,47100,47100,47100,47100,0
|
|
20240216,190700,8569731750,47100,47100,47100,47100,0
|
|
20240216,190600,8569731750,47100,47100,47100,47100,0
|
|
20240216,190500,8569731750,47100,47100,47100,47100,0
|
|
20240216,190400,8569731750,47100,47100,47100,47100,0
|
|
20240216,190300,8569731750,47100,47100,47100,47100,0
|
|
20240216,190200,8569731750,47100,47100,47100,47100,0
|
|
20240216,190100,8569731750,47100,47100,47100,47100,0
|
|
20240216,190000,8569731750,47100,47100,47100,47100,0
|
|
20240216,185900,8569731750,47100,47100,47100,47100,3028
|
|
20240216,185800,8569731750,47100,47100,47100,47100,0
|
|
20240216,185700,8569731750,47100,47100,47100,47100,0
|
|
20240216,185600,8569731750,47100,47100,47100,47100,0
|
|
20240216,185500,8569731750,47100,47100,47100,47100,0
|
|
20240216,185400,8569731750,47100,47100,47100,47100,0
|
|
20240216,185300,8569731750,47100,47100,47100,47100,0
|
|
20240216,185200,8569731750,47100,47100,47100,47100,0
|
|
20240216,185100,8569731750,47100,47100,47100,47100,0
|
|
20240216,185000,8569731750,47100,47100,47100,47100,0
|
|
20240216,184900,8569731750,47100,47100,47100,47100,0
|
|
20240216,184800,8569731750,47100,47100,47100,47100,0
|
|
20240216,184700,8569731750,47100,47100,47100,47100,0
|
|
20240216,184600,8569731750,47100,47100,47100,47100,0
|
|
20240216,184500,8569731750,47100,47100,47100,47100,0
|
|
20240216,184400,8569731750,47100,47100,47100,47100,0
|
|
20240216,184300,8569731750,47100,47100,47100,47100,0
|
|
20240216,184200,8569731750,47100,47100,47100,47100,0
|
|
20240216,184100,8569731750,47100,47100,47100,47100,0
|
|
20240216,184000,8569731750,47100,47100,47100,47100,0
|
|
20240216,183900,8569731750,47100,47100,47100,47100,0
|
|
20240216,183800,8569731750,47100,47100,47100,47100,0
|
|
20240216,183700,8569731750,47100,47100,47100,47100,0
|
|
20240216,183600,8569731750,47100,47100,47100,47100,0
|
|
20240216,183500,8569731750,47100,47100,47100,47100,0
|
|
20240216,183400,8569731750,47100,47100,47100,47100,0
|
|
20240216,183300,8569731750,47100,47100,47100,47100,0
|
|
20240216,183200,8569731750,47100,47100,47100,47100,0
|
|
20240216,183100,8569731750,47100,47100,47100,47100,0
|
|
20240216,183000,8569731750,47100,47100,47100,47100,0
|
|
20240216,182900,8569731750,47100,47100,47100,47100,3028
|
|
20240216,182800,8569731750,47100,47100,47100,47100,0
|
|
20240216,182700,8569731750,47100,47100,47100,47100,0
|
|
20240216,182600,8569731750,47100,47100,47100,47100,0
|
|
20240216,182500,8569731750,47100,47100,47100,47100,0
|
|
20240216,182400,8569731750,47100,47100,47100,47100,0
|
|
20240216,182300,8569731750,47100,47100,47100,47100,0
|
|
20240216,182200,8569731750,47100,47100,47100,47100,0
|
|
20240216,182100,8569731750,47100,47100,47100,47100,0
|
|
20240216,182000,8569731750,47100,47100,47100,47100,0
|
|
20240216,181900,8569731750,47100,47100,47100,47100,0
|
|
20240216,181800,8569731750,47100,47100,47100,47100,0
|
|
20240216,181700,8569731750,47100,47100,47100,47100,0
|
|
20240216,181600,8569731750,47100,47100,47100,47100,0
|
|
20240216,181500,8569731750,47100,47100,47100,47100,0
|
|
20240216,181400,8569731750,47100,47100,47100,47100,0
|
|
20240216,181300,8569731750,47100,47100,47100,47100,0
|
|
20240216,181200,8569731750,47100,47100,47100,47100,0
|
|
20240216,181100,8569731750,47100,47100,47100,47100,0
|
|
20240216,181000,8569731750,47100,47100,47100,47100,0
|
|
20240216,180900,8569731750,47100,47100,47100,47100,0
|
|
20240216,180800,8569731750,47100,47100,47100,47100,0
|
|
20240216,180700,8569731750,47100,47100,47100,47100,0
|
|
20240216,180600,8569731750,47100,47100,47100,47100,0
|
|
20240216,180500,8569731750,47100,47100,47100,47100,0
|
|
20240216,180400,8569731750,47100,47100,47100,47100,0
|
|
20240216,180300,8569731750,47100,47100,47100,47100,0
|
|
20240216,180200,8569731750,47100,47100,47100,47100,0
|
|
20240216,180100,8569731750,47100,47100,47100,47100,0
|
|
20240216,180000,8569731750,47100,47100,47100,47100,0
|
|
20240216,175900,8569731750,47100,47100,47100,47100,3028
|
|
20240216,175800,8569731750,47100,47100,47100,47100,0
|
|
20240216,175700,8569731750,47100,47100,47100,47100,0
|
|
20240216,175600,8569731750,47100,47100,47100,47100,0
|
|
20240216,175500,8569731750,47100,47100,47100,47100,0
|
|
20240216,175400,8569731750,47100,47100,47100,47100,0
|
|
20240216,175300,8569731750,47100,47100,47100,47100,0
|
|
20240216,175200,8569731750,47100,47100,47100,47100,0
|
|
20240216,175100,8569731750,47100,47100,47100,47100,0
|
|
20240216,175000,8569731750,47100,47100,47100,47100,0
|
|
20240216,174900,8569731750,47100,47100,47100,47100,0
|
|
20240216,174800,8569731750,47100,47100,47100,47100,0
|
|
20240216,174700,8569731750,47100,47100,47100,47100,0
|
|
20240216,174600,8569731750,47100,47100,47100,47100,0
|
|
20240216,174500,8569731750,47100,47100,47100,47100,0
|
|
20240216,174400,8569731750,47100,47100,47100,47100,0
|
|
20240216,174300,8569731750,47100,47100,47100,47100,0
|
|
20240216,174200,8569731750,47100,47100,47100,47100,0
|
|
20240216,174100,8569731750,47100,47100,47100,47100,0
|
|
20240216,174000,8569731750,47100,47100,47100,47100,0
|
|
20240216,173900,8569731750,47100,47100,47100,47100,0
|
|
20240216,173800,8569731750,47100,47100,47100,47100,0
|
|
20240216,173700,8569731750,47100,47100,47100,47100,0
|
|
20240216,173600,8569731750,47100,47100,47100,47100,0
|
|
20240216,173500,8569731750,47100,47100,47100,47100,0
|
|
20240216,173400,8569731750,47100,47100,47100,47100,0
|
|
20240216,173300,8569731750,47100,47100,47100,47100,0
|
|
20240216,173200,8569731750,47100,47100,47100,47100,0
|
|
20240216,173100,8569731750,47100,47100,47100,47100,0
|
|
20240216,173000,8569731750,47100,47100,47100,47100,0
|
|
20240216,172900,8569731750,47100,47100,47100,47100,3028
|
|
20240216,172800,8569731750,47100,47100,47100,47100,0
|
|
20240216,172700,8569731750,47100,47100,47100,47100,0
|
|
20240216,172600,8569731750,47100,47100,47100,47100,0
|
|
20240216,172500,8569731750,47100,47100,47100,47100,0
|
|
20240216,172400,8569731750,47100,47100,47100,47100,0
|
|
20240216,172300,8569731750,47100,47100,47100,47100,0
|
|
20240216,172200,8569731750,47100,47100,47100,47100,0
|
|
20240216,172100,8569731750,47100,47100,47100,47100,0
|
|
20240216,172000,8569731750,47100,47100,47100,47100,0
|
|
20240216,171900,8569731750,47100,47100,47100,47100,0
|
|
20240216,171800,8569731750,47100,47100,47100,47100,0
|
|
20240216,171700,8569731750,47100,47100,47100,47100,0
|
|
20240216,171600,8569731750,47100,47100,47100,47100,0
|
|
20240216,171500,8569731750,47100,47100,47100,47100,0
|
|
20240216,171400,8569731750,47100,47100,47100,47100,0
|
|
20240216,171300,8569731750,47100,47100,47100,47100,0
|
|
20240216,171200,8569731750,47100,47100,47100,47100,0
|
|
20240216,171100,8569731750,47100,47100,47100,47100,0
|
|
20240216,171000,8569731750,47100,47100,47100,47100,0
|
|
20240216,170900,8569731750,47100,47100,47100,47100,0
|
|
20240216,170800,8569731750,47100,47100,47100,47100,0
|
|
20240216,170700,8569731750,47100,47100,47100,47100,0
|
|
20240216,170600,8569731750,47100,47100,47100,47100,0
|
|
20240216,170500,8569731750,47100,47100,47100,47100,0
|
|
20240216,170400,8569731750,47100,47100,47100,47100,0
|
|
20240216,170300,8569731750,47100,47100,47100,47100,0
|
|
20240216,170200,8569731750,47100,47100,47100,47100,0
|
|
20240216,170100,8569731750,47100,47100,47100,47100,0
|
|
20240216,170000,8569731750,47100,47100,47100,47100,0
|
|
20240216,165900,8569731750,47100,47100,47100,47100,3028
|
|
20240216,165800,8569731750,47100,47100,47100,47100,0
|
|
20240216,165700,8569731750,47100,47100,47100,47100,0
|
|
20240216,165600,8569731750,47100,47100,47100,47100,0
|
|
20240216,165500,8569731750,47100,47100,47100,47100,0
|
|
20240216,165400,8569731750,47100,47100,47100,47100,0
|
|
20240216,165300,8569731750,47100,47100,47100,47100,0
|
|
20240216,165200,8569731750,47100,47100,47100,47100,0
|
|
20240216,165100,8569731750,47100,47100,47100,47100,0
|
|
20240216,165000,8569731750,47100,47100,47100,47100,0
|
|
20240216,164900,8569731750,47100,47100,47100,47100,0
|
|
20240216,164800,8569731750,47100,47100,47100,47100,0
|
|
20240216,164700,8569731750,47100,47100,47100,47100,0
|
|
20240216,164600,8569731750,47100,47100,47100,47100,0
|
|
20240216,164500,8569731750,47100,47100,47100,47100,0
|
|
20240216,164400,8569731750,47100,47100,47100,47100,0
|
|
20240216,164300,8569731750,47100,47100,47100,47100,0
|
|
20240216,164200,8569731750,47100,47100,47100,47100,0
|
|
20240216,164100,8569731750,47100,47100,47100,47100,0
|
|
20240216,164000,8569731750,47100,47100,47100,47100,0
|
|
20240216,163900,8569731750,47100,47100,47100,47100,0
|
|
20240216,163800,8569731750,47100,47100,47100,47100,0
|
|
20240216,163700,8569731750,47100,47100,47100,47100,0
|
|
20240216,163600,8569731750,47100,47100,47100,47100,0
|
|
20240216,163500,8569731750,47100,47100,47100,47100,0
|
|
20240216,163400,8569731750,47100,47100,47100,47100,0
|
|
20240216,163300,8569731750,47100,47100,47100,47100,0
|
|
20240216,163200,8569731750,47100,47100,47100,47100,0
|
|
20240216,163100,8569731750,47100,47100,47100,47100,0
|
|
20240216,163000,8569731750,47100,47100,47100,47100,0
|
|
20240216,162900,8569731750,47100,47100,47100,47100,3028
|
|
20240216,162800,8569731750,47100,47100,47100,47100,0
|
|
20240216,162700,8569731750,47100,47100,47100,47100,0
|
|
20240216,162600,8569731750,47100,47100,47100,47100,0
|
|
20240216,162500,8569731750,47100,47100,47100,47100,0
|
|
20240216,162400,8569731750,47100,47100,47100,47100,0
|
|
20240216,162300,8569731750,47100,47100,47100,47100,0
|
|
20240216,162200,8569731750,47100,47100,47100,47100,0
|
|
20240216,162100,8569731750,47100,47100,47100,47100,0
|
|
20240216,162000,8569731750,47100,47100,47100,47100,0
|
|
20240216,161900,8569731750,47100,47100,47100,47100,0
|
|
20240216,161800,8569731750,47100,47100,47100,47100,0
|
|
20240216,161700,8569731750,47100,47100,47100,47100,0
|
|
20240216,161600,8569731750,47100,47100,47100,47100,0
|
|
20240216,161500,8569731750,47100,47100,47100,47100,0
|
|
20240216,161400,8569731750,47100,47100,47100,47100,0
|
|
20240216,161300,8569731750,47100,47100,47100,47100,0
|
|
20240216,161200,8569731750,47100,47100,47100,47100,0
|
|
20240216,161100,8569731750,47100,47100,47100,47100,0
|
|
20240216,161000,8569731750,47100,47100,47100,47100,0
|
|
20240216,160900,8569731750,47100,47100,47100,47100,0
|
|
20240216,160800,8569731750,47100,47100,47100,47100,0
|
|
20240216,160700,8569731750,47100,47100,47100,47100,0
|
|
20240216,160600,8569731750,47100,47100,47100,47100,0
|
|
20240216,160500,8569731750,47100,47100,47100,47100,0
|
|
20240216,160400,8569731750,47100,47100,47100,47100,0
|
|
20240216,160300,8569731750,47100,47100,47100,47100,0
|
|
20240216,160200,8569731750,47100,47100,47100,47100,0
|
|
20240216,160100,8569731750,47100,47100,47100,47100,0
|
|
20240216,160000,8569731750,47100,47100,47100,47100,0
|
|
20240216,155900,8569731750,47100,47100,47100,47100,3028
|
|
20240216,155800,8569731750,47100,47100,47100,47100,0
|
|
20240216,155700,8569731750,47100,47100,47100,47100,0
|
|
20240216,155600,8569731750,47100,47100,47100,47100,0
|
|
20240216,155500,8569731750,47100,47100,47100,47100,0
|
|
20240216,155400,8569731750,47100,47100,47100,47100,0
|
|
20240216,155300,8569731750,47100,47100,47100,47100,0
|
|
20240216,155200,8569731750,47100,47100,47100,47100,0
|
|
20240216,155100,8569731750,47100,47100,47100,47100,0
|
|
20240216,155000,8569731750,47100,47100,47100,47100,0
|
|
20240216,154900,8569731750,47100,47100,47100,47100,0
|
|
20240216,154800,8569731750,47100,47100,47100,47100,0
|
|
20240216,154700,8569731750,47100,47100,47100,47100,0
|
|
20240216,154600,8569731750,47100,47100,47100,47100,0
|
|
20240216,154500,8569731750,47100,47100,47100,47100,0
|
|
20240216,154400,8569731750,47100,47100,47100,47100,0
|
|
20240216,154300,8569731750,47100,47100,47100,47100,0
|
|
20240216,154200,8569731750,47100,47100,47100,47100,0
|
|
20240216,154100,8569731750,47100,47100,47100,47100,0
|
|
20240216,154000,8569731750,47100,47100,47100,47100,0
|
|
20240216,153900,8569731750,47100,47100,47100,47100,0
|
|
20240216,153800,8569731750,47100,47100,47100,47100,0
|
|
20240216,153700,8569731750,47100,47100,47100,47100,0
|
|
20240216,153600,8569731750,47100,47100,47100,47100,0
|
|
20240216,153500,8569731750,47100,47100,47100,47100,0
|
|
20240216,153400,8569731750,47100,47100,47100,47100,0
|
|
20240216,153300,8569731750,47100,47100,47100,47100,0
|
|
20240216,153200,8569731750,47100,47100,47100,47100,0
|
|
20240216,153100,8569731750,47100,47100,47100,47100,0
|
|
20240216,153000,8569731750,47100,47100,47100,47100,3028
|
|
20240216,152900,8427112950,47100,47100,47100,47100,0
|
|
20240216,152800,8427112950,47100,47100,47100,47100,0
|
|
20240216,152700,8427112950,47100,47100,47100,47100,0
|
|
20240216,152600,8427112950,47100,47100,47100,47100,0
|
|
20240216,152500,8427112950,47100,47100,47100,47100,0
|
|
20240216,152400,8427112950,47100,47100,47100,47100,0
|
|
20240216,152300,8427112950,47100,47100,47100,47100,0
|
|
20240216,152200,8427112950,47100,47100,47100,47100,0
|
|
20240216,152100,8427112950,47100,47100,47100,47100,0
|
|
20240216,152000,8427112950,47100,47100,47100,47100,0
|
|
20240216,151900,8427112950,47100,47050,47100,47050,251
|
|
20240216,151800,8415297700,47100,47050,47100,47050,67
|
|
20240216,151700,8412143600,47100,47150,47150,47100,260
|
|
20240216,151600,8399895700,47150,47150,47150,47100,31
|
|
20240216,151500,8398434700,47100,47150,47150,47100,85
|
|
20240216,151400,8394429150,47100,47100,47150,47100,134
|
|
20240216,151300,8388113450,47150,47100,47150,47100,118
|
|
20240216,151200,8382552000,47100,47100,47150,47100,62
|
|
20240216,151100,8379631750,47100,47150,47150,47100,53
|
|
20240216,151000,8377133850,47150,47100,47150,47100,274
|
|
20240216,150900,8364227200,47100,47100,47150,47100,184
|
|
20240216,150800,8355555250,47100,47100,47150,47000,2450
|
|
20240216,150700,8240300500,47100,47150,47150,47100,27
|
|
20240216,150600,8239028400,47100,47100,47150,47100,218
|
|
20240216,150500,8228754400,47150,47150,47200,47100,426
|
|
20240216,150400,8208685650,47200,47150,47200,47150,23
|
|
20240216,150300,8207600800,47150,47150,47200,47150,164
|
|
20240216,150200,8199861600,47150,47250,47250,47150,320
|
|
20240216,150100,8184747000,47350,47150,47400,47150,1456
|
|
20240216,150000,8116028850,47150,47050,47150,47050,455
|
|
20240216,145900,8094593200,47050,47000,47050,47000,151
|
|
20240216,145800,8087491600,47000,47000,47100,47000,384
|
|
20240216,145700,8069442200,47100,47050,47100,47000,439
|
|
20240216,145600,8048784000,47050,47050,47100,47050,303
|
|
20240216,145500,8034525250,47050,47050,47100,47050,266
|
|
20240216,145400,8022009600,47050,47100,47150,47050,532
|
|
20240216,145300,7996966600,47100,47100,47100,47050,209
|
|
20240216,145200,7987130050,47050,47050,47100,47050,208
|
|
20240216,145100,7977343350,47050,47150,47150,47050,337
|
|
20240216,145000,7961461600,47100,47150,47200,47050,499
|
|
20240216,144900,7937943800,47200,47100,47200,47050,874
|
|
20240216,144800,7896753850,47050,47050,47100,47050,608
|
|
20240216,144700,7868138650,47100,47150,47150,47050,907
|
|
20240216,144600,7825430300,47200,47200,47250,47150,318
|
|
20240216,144500,7810426500,47250,47200,47250,47200,299
|
|
20240216,144400,7796305600,47200,47300,47300,47200,298
|
|
20240216,144300,7782228700,47300,47400,47400,47250,462
|
|
20240216,144200,7760357750,47400,47450,47450,47350,255
|
|
20240216,144100,7748269450,47350,47350,47450,47350,326
|
|
20240216,144000,7732822200,47300,47400,47400,47300,636
|
|
20240216,143900,7702714200,47400,47350,47450,47350,270
|
|
20240216,143800,7689915350,47400,47400,47450,47350,252
|
|
20240216,143700,7677972450,47400,47350,47400,47350,237
|
|
20240216,143600,7666748450,47400,47350,47400,47350,227
|
|
20240216,143500,7655993450,47350,47400,47400,47350,73
|
|
20240216,143400,7652533650,47400,47350,47400,47350,78
|
|
20240216,143300,7648838650,47300,47250,47350,47250,164
|
|
20240216,143200,7641080350,47300,47200,47300,47200,594
|
|
20240216,143100,7612998900,47250,47300,47300,47200,56
|
|
20240216,143000,7610353200,47250,47250,47300,47250,194
|
|
20240216,142900,7601178250,47300,47300,47300,47250,109
|
|
20240216,142800,7596023250,47250,47250,47300,47200,584
|
|
20240216,142700,7568433300,47250,47300,47300,47250,700
|
|
20240216,142600,7535330750,47350,47450,47450,47350,611
|
|
20240216,142500,7506394200,47450,47450,47450,47400,42
|
|
20240216,142400,7504402000,47350,47400,47400,47350,221
|
|
20240216,142300,7493928150,47400,47400,47400,47350,133
|
|
20240216,142200,7487625200,47400,47450,47450,47400,270
|
|
20240216,142100,7474825000,47450,47450,47450,47400,201
|
|
20240216,142000,7465288250,47450,47400,47450,47400,134
|
|
20240216,141900,7458932600,47450,47500,47500,47400,97
|
|
20240216,141800,7454328500,47500,47450,47500,47400,273
|
|
20240216,141700,7441366650,47500,47450,47500,47450,142
|
|
20240216,141600,7434624700,47450,47450,47450,47400,440
|
|
20240216,141500,7413747450,47450,47400,47450,47400,239
|
|
20240216,141400,7402409000,47400,47400,47450,47400,161
|
|
20240216,141300,7394771850,47400,47450,47450,47400,357
|
|
20240216,141200,7377842550,47400,47450,47450,47400,327
|
|
20240216,141100,7362333650,47450,47500,47500,47400,226
|
|
20240216,141000,7351607500,47500,47500,47500,47450,73
|
|
20240216,140900,7348140800,47500,47500,47500,47450,348
|
|
20240216,140800,7331619150,47500,47500,47500,47500,80
|
|
20240216,140700,7327819150,47450,47500,47550,47450,104
|
|
20240216,140600,7322880000,47500,47500,47550,47500,467
|
|
20240216,140500,7300689850,47550,47550,47550,47500,141
|
|
20240216,140400,7293985600,47550,47500,47550,47500,108
|
|
20240216,140300,7288851300,47550,47500,47550,47500,250
|
|
20240216,140200,7276968600,47550,47550,47550,47500,95
|
|
20240216,140100,7272453100,47550,47550,47550,47450,144
|
|
20240216,140000,7265608450,47500,47500,47550,47450,302
|
|
20240216,135900,7251259750,47500,47550,47550,47500,519
|
|
20240216,135800,7226603350,47550,47550,47550,47500,149
|
|
20240216,135700,7219519250,47550,47500,47550,47500,212
|
|
20240216,135600,7209440200,47500,47500,47550,47450,226
|
|
20240216,135500,7198703150,47500,47550,47550,47500,372
|
|
20240216,135400,7181027050,47500,47500,47550,47500,311
|
|
20240216,135300,7166242900,47500,47550,47550,47500,327
|
|
20240216,135200,7150706550,47550,47550,47550,47500,215
|
|
20240216,135100,7140485300,47550,47450,47550,47450,223
|
|
20240216,135000,7129887000,47450,47500,47500,47450,173
|
|
20240216,134900,7121671500,47500,47500,47500,47500,376
|
|
20240216,134800,7103811500,47450,47500,47500,47450,466
|
|
20240216,134700,7081677500,47500,47500,47500,47450,291
|
|
20240216,134600,7067860700,47500,47500,47500,47500,118
|
|
20240216,134500,7062255700,47500,47500,47500,47450,268
|
|
20240216,134400,7049528050,47450,47500,47500,47450,74
|
|
20240216,134300,7046013300,47500,47550,47550,47500,226
|
|
20240216,134200,7035270550,47500,47550,47550,47500,504
|
|
20240216,134100,7011321100,47500,47550,47550,47500,142
|
|
20240216,134000,7004571350,47500,47550,47550,47500,322
|
|
20240216,133900,6989261250,47550,47550,47550,47500,322
|
|
20240216,133800,6973955500,47550,47550,47550,47500,126
|
|
20240216,133700,6967964950,47550,47450,47550,47450,278
|
|
20240216,133600,6954757800,47450,47450,47500,47350,335
|
|
20240216,133500,6938864000,47450,47500,47500,47400,258
|
|
20240216,133400,6926632750,47500,47450,47500,47450,176
|
|
20240216,133300,6918274400,47500,47450,47500,47400,229
|
|
20240216,133200,6907404300,47450,47500,47500,47400,186
|
|
20240216,133100,6898575450,47500,47450,47500,47450,161
|
|
20240216,133000,6890929600,47400,47500,47500,47400,399
|
|
20240216,132900,6871991250,47450,47450,47500,47450,92
|
|
20240216,132800,6867622300,47500,47550,47550,47500,187
|
|
20240216,132700,6858738050,47550,47500,47550,47500,645
|
|
20240216,132600,6828099950,47500,47500,47500,47450,43
|
|
20240216,132500,6826058150,47500,47500,47500,47450,152
|
|
20240216,132400,6818838450,47500,47500,47550,47450,315
|
|
20240216,132300,6803872100,47500,47450,47550,47450,275
|
|
20240216,132200,6790820800,47500,47550,47550,47500,182
|
|
20240216,132100,6782172050,47550,47550,47600,47500,318
|
|
20240216,132000,6767051650,47550,47550,47550,47500,84
|
|
20240216,131900,6763058950,47500,47500,47500,47450,157
|
|
20240216,131800,6755602150,47450,47600,47600,47450,894
|
|
20240216,131700,6713097000,47600,47600,47650,47550,745
|
|
20240216,131600,6677635850,47600,47550,47600,47550,283
|
|
20240216,131500,6664171750,47550,47500,47550,47450,1079
|
|
20240216,131400,6612915850,47450,47400,47500,47400,658
|
|
20240216,131300,6581669900,47450,47450,47450,47450,62
|
|
20240216,131200,6578728000,47500,47450,47500,47400,1238
|
|
20240216,131100,6520022450,47500,47450,47500,47450,234
|
|
20240216,131000,6508908950,47450,47450,47500,47450,372
|
|
20240216,130900,6491256400,47450,47300,47500,47300,1570
|
|
20240216,130800,6416822700,47350,47350,47350,47300,120
|
|
20240216,130700,6411141500,47350,47350,47350,47300,159
|
|
20240216,130600,6403614600,47400,47350,47400,47250,487
|
|
20240216,130500,6380556000,47350,47350,47350,47250,544
|
|
20240216,130400,6354821000,47350,47300,47350,47300,53
|
|
20240216,130300,6352312850,47300,47350,47350,47250,274
|
|
20240216,130200,6339343850,47350,47250,47350,47250,128
|
|
20240216,130100,6333288200,47250,47200,47300,47200,286
|
|
20240216,130000,6319775200,47200,47200,47200,47150,257
|
|
20240216,125900,6307647000,47250,47300,47300,47150,770
|
|
20240216,125800,6271313700,47350,47100,47350,47100,3070
|
|
20240216,125700,6126028200,47100,47200,47250,47100,1005
|
|
20240216,125600,6078663700,47250,47300,47300,47150,621
|
|
20240216,125500,6049328300,47300,47200,47300,47200,71
|
|
20240216,125400,6045971000,47300,47250,47300,47200,489
|
|
20240216,125300,6022854050,47250,47300,47300,47250,130
|
|
20240216,125200,6016705950,47300,47300,47300,47250,147
|
|
20240216,125100,6009753550,47300,47200,47300,47200,151
|
|
20240216,125000,6002614800,47250,47300,47300,47200,102
|
|
20240216,124900,5997794300,47250,47250,47300,47250,174
|
|
20240216,124800,5989568850,47250,47300,47350,47250,939
|
|
20240216,124700,5945156400,47300,47300,47300,47250,533
|
|
20240216,124600,5919959450,47300,47350,47350,47300,383
|
|
20240216,124500,5901829750,47350,47350,47350,47300,211
|
|
20240216,124400,5891839850,47300,47350,47350,47300,156
|
|
20240216,124300,5884456150,47350,47350,47350,47300,127
|
|
20240216,124200,5878444650,47350,47300,47350,47300,141
|
|
20240216,124100,5871769850,47350,47350,47350,47300,128
|
|
20240216,124000,5865711200,47250,47250,47350,47250,361
|
|
20240216,123900,5848634850,47250,47400,47450,47250,730
|
|
20240216,123800,5814090350,47400,47450,47450,47350,406
|
|
20240216,123700,5794835450,47450,47450,47450,47400,144
|
|
20240216,123600,5788006650,47450,47450,47500,47400,257
|
|
20240216,123500,5775811050,47450,47550,47550,47450,398
|
|
20240216,123400,5756915150,47550,47550,47600,47500,183
|
|
20240216,123300,5748213050,47550,47550,47600,47500,253
|
|
20240216,123200,5736181400,47550,47600,47600,47500,355
|
|
20240216,123100,5719301800,47600,47650,47650,47550,232
|
|
20240216,123000,5708254150,47650,47550,47650,47550,1391
|
|
20240216,122900,5642012300,47550,47550,47600,47450,1120
|
|
20240216,122800,5588802400,47550,47550,47550,47500,127
|
|
20240216,122700,5582763650,47500,47450,47650,47400,5612
|
|
20240216,122600,5316186350,47450,47300,47450,47300,1116
|
|
20240216,122500,5263295650,47300,47350,47350,47300,403
|
|
20240216,122400,5244214800,47350,47300,47350,47300,263
|
|
20240216,122300,5231763700,47350,47350,47350,47300,24
|
|
20240216,122200,5230627550,47300,47350,47400,47250,697
|
|
20240216,122100,5197640650,47350,47350,47400,47350,296
|
|
20240216,122000,5183618250,47350,47350,47350,47300,579
|
|
20240216,121900,5156205100,47350,47300,47350,47300,299
|
|
20240216,121800,5142049050,47350,47300,47350,47300,408
|
|
20240216,121700,5122740800,47250,47300,47300,47250,145
|
|
20240216,121600,5115883400,47300,47300,47300,47250,92
|
|
20240216,121500,5111532350,47300,47250,47300,47250,263
|
|
20240216,121400,5099093950,47300,47300,47300,47250,94
|
|
20240216,121300,5094650800,47300,47300,47300,47250,75
|
|
20240216,121200,5091104700,47300,47200,47300,47100,1110
|
|
20240216,121100,5038712400,47150,47200,47200,47150,97
|
|
20240216,121000,5034134100,47200,47200,47200,47150,99
|
|
20240216,120900,5029463100,47200,47150,47200,47100,206
|
|
20240216,120800,5019740400,47150,47200,47200,47100,330
|
|
20240216,120700,5004172200,47200,47250,47300,47200,275
|
|
20240216,120600,4991183900,47250,47200,47300,47200,324
|
|
20240216,120500,4975867050,47200,47250,47250,47200,165
|
|
20240216,120400,4968073450,47250,47250,47250,47200,190
|
|
20240216,120300,4959096250,47250,47250,47250,47200,286
|
|
20240216,120200,4945583600,47250,47300,47300,47250,255
|
|
20240216,120100,4933532300,47300,47300,47350,47300,98
|
|
20240216,120000,4928893850,47350,47250,47350,47250,248
|
|
20240216,115900,4917162250,47250,47300,47300,47250,87
|
|
20240216,115800,4913050950,47300,47300,47300,47250,173
|
|
20240216,115700,4904868800,47300,47300,47300,47250,258
|
|
20240216,115600,4892668200,47300,47300,47300,47250,158
|
|
20240216,115500,4885195650,47300,47300,47300,47250,346
|
|
20240216,115400,4868830050,47250,47300,47300,47200,420
|
|
20240216,115300,4848978250,47300,47250,47300,47250,151
|
|
20240216,115200,4841837050,47300,47300,47300,47250,42
|
|
20240216,115100,4839850550,47250,47150,47250,47150,452
|
|
20240216,115000,4818499550,47200,47250,47250,47100,272
|
|
20240216,114900,4805668650,47250,47250,47300,47250,166
|
|
20240216,114800,4797821400,47250,47150,47250,47100,762
|
|
20240216,114700,4761850400,47100,47150,47200,47100,588
|
|
20240216,114600,4734116200,47150,47150,47150,47100,174
|
|
20240216,114500,4725917550,47100,47200,47200,47100,249
|
|
20240216,114400,4714176450,47150,47150,47150,47100,177
|
|
20240216,114300,4705832500,47100,47150,47200,47100,210
|
|
20240216,114200,4695936000,47150,47200,47200,47100,286
|
|
20240216,114100,4682448150,47100,47150,47250,47050,374
|
|
20240216,114000,4664823200,47150,47300,47300,47150,1013
|
|
20240216,113900,4616956000,47250,47250,47350,47200,389
|
|
20240216,113800,4598563650,47300,47250,47300,47200,152
|
|
20240216,113700,4591380100,47250,47350,47350,47250,353
|
|
20240216,113600,4574695300,47350,47350,47350,47300,176
|
|
20240216,113500,4566362700,47300,47350,47350,47300,212
|
|
20240216,113400,4556334400,47350,47300,47350,47250,228
|
|
20240216,113300,4545543100,47350,47300,47350,47250,213
|
|
20240216,113200,4535461350,47350,47400,47400,47350,154
|
|
20240216,113100,4528168900,47300,47350,47450,47300,2258
|
|
20240216,113000,4421172100,47350,47300,47350,47200,606
|
|
20240216,112900,4392513000,47250,47200,47250,47200,145
|
|
20240216,112800,4385662500,47150,47300,47300,47150,192
|
|
20240216,112700,4376597050,47300,47150,47350,47150,1295
|
|
20240216,112600,4315394100,47150,47200,47250,47150,198
|
|
20240216,112500,4306048000,47250,47150,47250,47150,414
|
|
20240216,112400,4286504950,47150,47100,47150,47050,439
|
|
20240216,112300,4265814000,47150,47150,47150,47100,533
|
|
20240216,112200,4240693600,47050,47000,47150,47000,332
|
|
20240216,112100,4225075250,47050,46900,47150,46900,1054
|
|
20240216,112000,4175607600,46850,46950,47000,46850,4615
|
|
20240216,111900,3958727300,46900,47000,47000,46900,224
|
|
20240216,111800,3948210900,47000,46800,47000,46800,404
|
|
20240216,111700,3929250100,46650,46800,46800,46650,1492
|
|
20240216,111600,3859515850,46850,46850,46950,46750,525
|
|
20240216,111500,3834923350,46900,46950,47000,46850,722
|
|
20240216,111400,3801033650,46950,47000,47000,46950,34
|
|
20240216,111300,3799435900,47000,47100,47100,46950,321
|
|
20240216,111200,3784349450,47150,47050,47150,46950,1104
|
|
20240216,111100,3732393950,47050,47000,47100,46950,249
|
|
20240216,111000,3720685400,47000,47000,47000,47000,136
|
|
20240216,110900,3714293400,47000,46950,47000,46950,635
|
|
20240216,110800,3684455200,46950,46900,47000,46900,186
|
|
20240216,110700,3675722150,46950,47000,47000,46900,134
|
|
20240216,110600,3669432050,47000,47000,47000,46900,185
|
|
20240216,110500,3660739750,46850,46950,46950,46850,691
|
|
20240216,110400,3628343150,46950,47100,47100,46950,258
|
|
20240216,110300,3616215700,47050,47000,47150,46950,347
|
|
20240216,110200,3599885300,46950,47150,47150,46950,1246
|
|
20240216,110100,3541257950,47100,47300,47300,47100,1054
|
|
20240216,110000,3491502100,47300,47250,47350,47200,528
|
|
20240216,105900,3466539100,47300,47450,47450,47100,2850
|
|
20240216,105800,3331925150,47450,47050,47500,47050,4818
|
|
20240216,105700,3104031150,47050,46750,47100,46750,7455
|
|
20240216,105600,2753926650,46750,46750,46800,46750,375
|
|
20240216,105500,2736394800,46750,46750,46800,46700,1167
|
|
20240216,105400,2681845050,46750,46700,46750,46700,246
|
|
20240216,105300,2670354000,46700,46650,46700,46650,260
|
|
20240216,105200,2658212500,46650,46600,46700,46600,512
|
|
20240216,105100,2634319800,46600,46600,46650,46600,316
|
|
20240216,105000,2619590850,46600,46600,46600,46600,212
|
|
20240216,104900,2609711650,46550,46550,46550,46550,121
|
|
20240216,104800,2604079100,46550,46600,46650,46550,324
|
|
20240216,104700,2588978650,46600,46600,46600,46500,166
|
|
20240216,104600,2581247100,46650,46500,46700,46500,3784
|
|
20240216,104500,2405020250,46450,46500,46500,46450,234
|
|
20240216,104400,2394141550,46450,46500,46500,46450,229
|
|
20240216,104300,2383494050,46500,46450,46500,46450,169
|
|
20240216,104200,2375642450,46450,46500,46500,46450,215
|
|
20240216,104100,2365650700,46500,46550,46550,46400,451
|
|
20240216,104000,2344698550,46450,46450,46550,46450,684
|
|
20240216,103900,2312894950,46450,46400,46450,46400,32
|
|
20240216,103800,2311409550,46450,46450,46450,46400,174
|
|
20240216,103700,2303328100,46450,46400,46450,46400,219
|
|
20240216,103600,2293161750,46400,46450,46450,46400,225
|
|
20240216,103500,2282720800,46400,46300,46400,46300,363
|
|
20240216,103400,2265894100,46250,46450,46450,46250,1513
|
|
20240216,103300,2195777800,46450,46450,46500,46450,49
|
|
20240216,103200,2193501050,46450,46450,46500,46450,176
|
|
20240216,103100,2185324500,46450,46400,46500,46400,793
|
|
20240216,103000,2148519500,46350,46350,46400,46350,465
|
|
20240216,102900,2126965350,46350,46350,46350,46300,368
|
|
20240216,102800,2109918550,46350,46300,46350,46300,57
|
|
20240216,102700,2107276850,46300,46300,46300,46300,345
|
|
20240216,102600,2091303350,46300,46350,46400,46300,407
|
|
20240216,102500,2072435750,46350,46350,46350,46300,51
|
|
20240216,102400,2070072500,46350,46300,46350,46300,269
|
|
20240216,102300,2057613950,46250,46300,46300,46250,186
|
|
20240216,102200,2049002400,46250,46250,46300,46250,155
|
|
20240216,102100,2041832000,46250,46250,46250,46200,477
|
|
20240216,102000,2019770850,46200,46200,46250,46200,125
|
|
20240216,101900,2013994950,46250,46150,46250,46150,649
|
|
20240216,101800,1984040000,46150,46150,46200,46150,506
|
|
20240216,101700,1960681350,46100,46100,46150,46100,378
|
|
20240216,101600,1943248100,46100,46150,46150,46100,41
|
|
20240216,101500,1941356200,46150,46200,46200,46150,292
|
|
20240216,101400,1927879400,46200,46250,46250,46200,335
|
|
20240216,101300,1912396600,46250,46250,46250,46250,194
|
|
20240216,101200,1903424100,46250,46250,46300,46250,359
|
|
20240216,101100,1886818850,46250,46200,46250,46150,253
|
|
20240216,101000,1875128800,46200,46200,46250,46150,247
|
|
20240216,100900,1863727550,46200,46200,46250,46200,1353
|
|
20240216,100800,1801182900,46200,46100,46200,46100,736
|
|
20240216,100700,1767234100,46150,46100,46150,46100,56
|
|
20240216,100600,1764650200,46150,46100,46150,46100,990
|
|
20240216,100500,1718992900,46100,46050,46100,46050,442
|
|
20240216,100400,1698630450,46000,46000,46050,46000,687
|
|
20240216,100300,1667027450,46000,45950,46000,45950,81
|
|
20240216,100200,1663302350,46000,46000,46000,45950,88
|
|
20240216,100100,1659254400,46000,45950,46000,45950,234
|
|
20240216,100000,1648500500,46000,46000,46000,45950,232
|
|
20240216,095900,1637831700,45950,45700,46000,45700,1163
|
|
20240216,095800,1584506550,45600,45700,45700,45600,64
|
|
20240216,095700,1581584450,45700,45700,45700,45700,8
|
|
20240216,095600,1581218850,45700,45550,45700,45550,257
|
|
20240216,095500,1569494100,45450,45450,45450,45450,14
|
|
20240216,095400,1568857800,45450,45450,45500,45400,892
|
|
20240216,095300,1528334300,45450,45500,45500,45450,4
|
|
20240216,095200,1528152400,45450,45450,45450,45450,139
|
|
20240216,095100,1521834850,45450,45500,45500,45450,178
|
|
20240216,095000,1513743250,45500,45500,45550,45500,72
|
|
20240216,094900,1510467200,45500,45400,45500,45400,432
|
|
20240216,094800,1490841250,45400,45500,45550,45400,970
|
|
20240216,094700,1446755550,45500,45500,45550,45500,103
|
|
20240216,094600,1442068850,45500,45500,45550,45500,80
|
|
20240216,094500,1438428250,45500,45500,45550,45500,391
|
|
20240216,094400,1420635050,45500,45550,45550,45500,76
|
|
20240216,094300,1417174250,45600,45600,45600,45600,99
|
|
20240216,094200,1412659850,45650,45600,45650,45600,34
|
|
20240216,094100,1411108000,45600,45650,45650,45600,217
|
|
20240216,094000,1401202150,45700,45650,45700,45650,186
|
|
20240216,093900,1392707000,45700,45750,45750,45700,499
|
|
20240216,093800,1369902600,45750,45850,45850,45750,205
|
|
20240216,093700,1360517400,45850,46000,46000,45850,704
|
|
20240216,093600,1328211850,45950,45900,45950,45900,649
|
|
20240216,093500,1298401600,45850,45800,45900,45800,109
|
|
20240216,093400,1293407200,45800,45750,45800,45750,136
|
|
20240216,093300,1287178600,45750,45650,45750,45650,206
|
|
20240216,093200,1277759100,45700,45700,45700,45700,1
|
|
20240216,093100,1277713400,45600,45550,45600,45550,214
|
|
20240216,093000,1267956250,45600,45550,45600,45500,343
|
|
20240216,092900,1252328550,45550,45550,45600,45500,906
|
|
20240216,092800,1211068700,45550,45600,45600,45550,591
|
|
20240216,092700,1184146900,45600,45650,45650,45550,159
|
|
20240216,092600,1176896550,45650,45650,45650,45550,1922
|
|
20240216,092500,1089241850,45650,45650,45700,45650,237
|
|
20240216,092400,1078422350,45650,45700,45800,45650,523
|
|
20240216,092300,1054536450,45800,45800,45800,45700,67
|
|
20240216,092200,1051470500,45700,45700,45800,45650,564
|
|
20240216,092100,1025690050,45800,45800,45800,45800,13
|
|
20240216,092000,1025094650,45700,45750,45800,45700,97
|
|
20240216,091900,1020659550,45750,45750,45800,45650,482
|
|
20240216,091800,998636600,45750,45700,45750,45650,536
|
|
20240216,091700,974152150,45700,45750,45750,45700,307
|
|
20240216,091600,960120600,45800,45850,45850,45800,279
|
|
20240216,091500,947340300,45850,45900,45900,45850,258
|
|
20240216,091400,935500650,45950,45950,46000,45900,597
|
|
20240216,091300,908061300,45950,45950,45950,45950,94
|
|
20240216,091200,903742000,45950,45950,45950,45700,513
|
|
20240216,091100,880231050,45950,45900,45950,45750,464
|
|
20240216,091000,858962250,45900,45650,45900,45550,1276
|
|
20240216,090900,800668000,45700,45800,45900,45650,1555
|
|
20240216,090800,729532700,45800,46100,46150,45800,2670
|
|
20240216,090700,606603500,46100,46050,46200,46050,519
|
|
20240216,090600,582670400,46100,45850,46150,45850,3367
|
|
20240216,090500,427630700,45900,46000,46000,45900,237
|
|
20240216,090400,416744600,45900,45700,46000,45700,1028
|
|
20240216,090300,369638950,45700,45500,45800,45500,867
|
|
20240216,090200,330073350,45500,45800,45800,45300,3539
|
|
20240216,090100,168831600,45800,45850,45850,45750,678
|
|
20240216,090000,137775200,45800,46000,46050,45800,2997
|