703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,204000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,203900,17946040200,42300,42300,42300,42300,0
|
|
20240221,203800,17946040200,42300,42300,42300,42300,0
|
|
20240221,203700,17946040200,42300,42300,42300,42300,0
|
|
20240221,203600,17946040200,42300,42300,42300,42300,0
|
|
20240221,203500,17946040200,42300,42300,42300,42300,0
|
|
20240221,203400,17946040200,42300,42300,42300,42300,0
|
|
20240221,203300,17946040200,42300,42300,42300,42300,0
|
|
20240221,203200,17946040200,42300,42300,42300,42300,0
|
|
20240221,203100,17946040200,42300,42300,42300,42300,0
|
|
20240221,203000,17946040200,42300,42300,42300,42300,0
|
|
20240221,202900,17946040200,42300,42300,42300,42300,0
|
|
20240221,202800,17946040200,42300,42300,42300,42300,0
|
|
20240221,202700,17946040200,42300,42300,42300,42300,0
|
|
20240221,202600,17946040200,42300,42300,42300,42300,0
|
|
20240221,202500,17946040200,42300,42300,42300,42300,0
|
|
20240221,202400,17946040200,42300,42300,42300,42300,0
|
|
20240221,202300,17946040200,42300,42300,42300,42300,0
|
|
20240221,202200,17946040200,42300,42300,42300,42300,0
|
|
20240221,202100,17946040200,42300,42300,42300,42300,0
|
|
20240221,202000,17946040200,42300,42300,42300,42300,0
|
|
20240221,201900,17946040200,42300,42300,42300,42300,0
|
|
20240221,201800,17946040200,42300,42300,42300,42300,0
|
|
20240221,201700,17946040200,42300,42300,42300,42300,0
|
|
20240221,201600,17946040200,42300,42300,42300,42300,0
|
|
20240221,201500,17946040200,42300,42300,42300,42300,0
|
|
20240221,201400,17946040200,42300,42300,42300,42300,0
|
|
20240221,201300,17946040200,42300,42300,42300,42300,0
|
|
20240221,201200,17946040200,42300,42300,42300,42300,0
|
|
20240221,201100,17946040200,42300,42300,42300,42300,0
|
|
20240221,201000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,200900,17946040200,42300,42300,42300,42300,0
|
|
20240221,200800,17946040200,42300,42300,42300,42300,0
|
|
20240221,200700,17946040200,42300,42300,42300,42300,0
|
|
20240221,200600,17946040200,42300,42300,42300,42300,0
|
|
20240221,200500,17946040200,42300,42300,42300,42300,0
|
|
20240221,200400,17946040200,42300,42300,42300,42300,0
|
|
20240221,200300,17946040200,42300,42300,42300,42300,0
|
|
20240221,200200,17946040200,42300,42300,42300,42300,0
|
|
20240221,200100,17946040200,42300,42300,42300,42300,0
|
|
20240221,200000,17946040200,42300,42300,42300,42300,0
|
|
20240221,195900,17946040200,42300,42300,42300,42300,0
|
|
20240221,195800,17946040200,42300,42300,42300,42300,0
|
|
20240221,195700,17946040200,42300,42300,42300,42300,0
|
|
20240221,195600,17946040200,42300,42300,42300,42300,0
|
|
20240221,195500,17946040200,42300,42300,42300,42300,0
|
|
20240221,195400,17946040200,42300,42300,42300,42300,0
|
|
20240221,195300,17946040200,42300,42300,42300,42300,0
|
|
20240221,195200,17946040200,42300,42300,42300,42300,0
|
|
20240221,195100,17946040200,42300,42300,42300,42300,0
|
|
20240221,195000,17946040200,42300,42300,42300,42300,0
|
|
20240221,194900,17946040200,42300,42300,42300,42300,0
|
|
20240221,194800,17946040200,42300,42300,42300,42300,0
|
|
20240221,194700,17946040200,42300,42300,42300,42300,0
|
|
20240221,194600,17946040200,42300,42300,42300,42300,0
|
|
20240221,194500,17946040200,42300,42300,42300,42300,0
|
|
20240221,194400,17946040200,42300,42300,42300,42300,0
|
|
20240221,194300,17946040200,42300,42300,42300,42300,0
|
|
20240221,194200,17946040200,42300,42300,42300,42300,0
|
|
20240221,194100,17946040200,42300,42300,42300,42300,0
|
|
20240221,194000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,193900,17946040200,42300,42300,42300,42300,0
|
|
20240221,193800,17946040200,42300,42300,42300,42300,0
|
|
20240221,193700,17946040200,42300,42300,42300,42300,0
|
|
20240221,193600,17946040200,42300,42300,42300,42300,0
|
|
20240221,193500,17946040200,42300,42300,42300,42300,0
|
|
20240221,193400,17946040200,42300,42300,42300,42300,0
|
|
20240221,193300,17946040200,42300,42300,42300,42300,0
|
|
20240221,193200,17946040200,42300,42300,42300,42300,0
|
|
20240221,193100,17946040200,42300,42300,42300,42300,0
|
|
20240221,193000,17946040200,42300,42300,42300,42300,0
|
|
20240221,192900,17946040200,42300,42300,42300,42300,0
|
|
20240221,192800,17946040200,42300,42300,42300,42300,0
|
|
20240221,192700,17946040200,42300,42300,42300,42300,0
|
|
20240221,192600,17946040200,42300,42300,42300,42300,0
|
|
20240221,192500,17946040200,42300,42300,42300,42300,0
|
|
20240221,192400,17946040200,42300,42300,42300,42300,0
|
|
20240221,192300,17946040200,42300,42300,42300,42300,0
|
|
20240221,192200,17946040200,42300,42300,42300,42300,0
|
|
20240221,192100,17946040200,42300,42300,42300,42300,0
|
|
20240221,192000,17946040200,42300,42300,42300,42300,0
|
|
20240221,191900,17946040200,42300,42300,42300,42300,0
|
|
20240221,191800,17946040200,42300,42300,42300,42300,0
|
|
20240221,191700,17946040200,42300,42300,42300,42300,0
|
|
20240221,191600,17946040200,42300,42300,42300,42300,0
|
|
20240221,191500,17946040200,42300,42300,42300,42300,0
|
|
20240221,191400,17946040200,42300,42300,42300,42300,0
|
|
20240221,191300,17946040200,42300,42300,42300,42300,0
|
|
20240221,191200,17946040200,42300,42300,42300,42300,0
|
|
20240221,191100,17946040200,42300,42300,42300,42300,0
|
|
20240221,191000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,190900,17946040200,42300,42300,42300,42300,0
|
|
20240221,190800,17946040200,42300,42300,42300,42300,0
|
|
20240221,190700,17946040200,42300,42300,42300,42300,0
|
|
20240221,190600,17946040200,42300,42300,42300,42300,0
|
|
20240221,190500,17946040200,42300,42300,42300,42300,0
|
|
20240221,190400,17946040200,42300,42300,42300,42300,0
|
|
20240221,190300,17946040200,42300,42300,42300,42300,0
|
|
20240221,190200,17946040200,42300,42300,42300,42300,0
|
|
20240221,190100,17946040200,42300,42300,42300,42300,0
|
|
20240221,190000,17946040200,42300,42300,42300,42300,0
|
|
20240221,185900,17946040200,42300,42300,42300,42300,0
|
|
20240221,185800,17946040200,42300,42300,42300,42300,0
|
|
20240221,185700,17946040200,42300,42300,42300,42300,0
|
|
20240221,185600,17946040200,42300,42300,42300,42300,0
|
|
20240221,185500,17946040200,42300,42300,42300,42300,0
|
|
20240221,185400,17946040200,42300,42300,42300,42300,0
|
|
20240221,185300,17946040200,42300,42300,42300,42300,0
|
|
20240221,185200,17946040200,42300,42300,42300,42300,0
|
|
20240221,185100,17946040200,42300,42300,42300,42300,0
|
|
20240221,185000,17946040200,42300,42300,42300,42300,0
|
|
20240221,184900,17946040200,42300,42300,42300,42300,0
|
|
20240221,184800,17946040200,42300,42300,42300,42300,0
|
|
20240221,184700,17946040200,42300,42300,42300,42300,0
|
|
20240221,184600,17946040200,42300,42300,42300,42300,0
|
|
20240221,184500,17946040200,42300,42300,42300,42300,0
|
|
20240221,184400,17946040200,42300,42300,42300,42300,0
|
|
20240221,184300,17946040200,42300,42300,42300,42300,0
|
|
20240221,184200,17946040200,42300,42300,42300,42300,0
|
|
20240221,184100,17946040200,42300,42300,42300,42300,0
|
|
20240221,184000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,183900,17946040200,42300,42300,42300,42300,0
|
|
20240221,183800,17946040200,42300,42300,42300,42300,0
|
|
20240221,183700,17946040200,42300,42300,42300,42300,0
|
|
20240221,183600,17946040200,42300,42300,42300,42300,0
|
|
20240221,183500,17946040200,42300,42300,42300,42300,0
|
|
20240221,183400,17946040200,42300,42300,42300,42300,0
|
|
20240221,183300,17946040200,42300,42300,42300,42300,0
|
|
20240221,183200,17946040200,42300,42300,42300,42300,0
|
|
20240221,183100,17946040200,42300,42300,42300,42300,0
|
|
20240221,183000,17946040200,42300,42300,42300,42300,0
|
|
20240221,182900,17946040200,42300,42300,42300,42300,0
|
|
20240221,182800,17946040200,42300,42300,42300,42300,0
|
|
20240221,182700,17946040200,42300,42300,42300,42300,0
|
|
20240221,182600,17946040200,42300,42300,42300,42300,0
|
|
20240221,182500,17946040200,42300,42300,42300,42300,0
|
|
20240221,182400,17946040200,42300,42300,42300,42300,0
|
|
20240221,182300,17946040200,42300,42300,42300,42300,0
|
|
20240221,182200,17946040200,42300,42300,42300,42300,0
|
|
20240221,182100,17946040200,42300,42300,42300,42300,0
|
|
20240221,182000,17946040200,42300,42300,42300,42300,0
|
|
20240221,181900,17946040200,42300,42300,42300,42300,0
|
|
20240221,181800,17946040200,42300,42300,42300,42300,0
|
|
20240221,181700,17946040200,42300,42300,42300,42300,0
|
|
20240221,181600,17946040200,42300,42300,42300,42300,0
|
|
20240221,181500,17946040200,42300,42300,42300,42300,0
|
|
20240221,181400,17946040200,42300,42300,42300,42300,0
|
|
20240221,181300,17946040200,42300,42300,42300,42300,0
|
|
20240221,181200,17946040200,42300,42300,42300,42300,0
|
|
20240221,181100,17946040200,42300,42300,42300,42300,0
|
|
20240221,181000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,180900,17946040200,42300,42300,42300,42300,0
|
|
20240221,180800,17946040200,42300,42300,42300,42300,0
|
|
20240221,180700,17946040200,42300,42300,42300,42300,0
|
|
20240221,180600,17946040200,42300,42300,42300,42300,0
|
|
20240221,180500,17946040200,42300,42300,42300,42300,0
|
|
20240221,180400,17946040200,42300,42300,42300,42300,0
|
|
20240221,180300,17946040200,42300,42300,42300,42300,0
|
|
20240221,180200,17946040200,42300,42300,42300,42300,0
|
|
20240221,180100,17946040200,42300,42300,42300,42300,0
|
|
20240221,180000,17946040200,42300,42300,42300,42300,0
|
|
20240221,175900,17946040200,42300,42300,42300,42300,0
|
|
20240221,175800,17946040200,42300,42300,42300,42300,0
|
|
20240221,175700,17946040200,42300,42300,42300,42300,0
|
|
20240221,175600,17946040200,42300,42300,42300,42300,0
|
|
20240221,175500,17946040200,42300,42300,42300,42300,0
|
|
20240221,175400,17946040200,42300,42300,42300,42300,0
|
|
20240221,175300,17946040200,42300,42300,42300,42300,0
|
|
20240221,175200,17946040200,42300,42300,42300,42300,0
|
|
20240221,175100,17946040200,42300,42300,42300,42300,0
|
|
20240221,175000,17946040200,42300,42300,42300,42300,0
|
|
20240221,174900,17946040200,42300,42300,42300,42300,0
|
|
20240221,174800,17946040200,42300,42300,42300,42300,0
|
|
20240221,174700,17946040200,42300,42300,42300,42300,0
|
|
20240221,174600,17946040200,42300,42300,42300,42300,0
|
|
20240221,174500,17946040200,42300,42300,42300,42300,0
|
|
20240221,174400,17946040200,42300,42300,42300,42300,0
|
|
20240221,174300,17946040200,42300,42300,42300,42300,0
|
|
20240221,174200,17946040200,42300,42300,42300,42300,0
|
|
20240221,174100,17946040200,42300,42300,42300,42300,0
|
|
20240221,174000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,173900,17946040200,42300,42300,42300,42300,0
|
|
20240221,173800,17946040200,42300,42300,42300,42300,0
|
|
20240221,173700,17946040200,42300,42300,42300,42300,0
|
|
20240221,173600,17946040200,42300,42300,42300,42300,0
|
|
20240221,173500,17946040200,42300,42300,42300,42300,0
|
|
20240221,173400,17946040200,42300,42300,42300,42300,0
|
|
20240221,173300,17946040200,42300,42300,42300,42300,0
|
|
20240221,173200,17946040200,42300,42300,42300,42300,0
|
|
20240221,173100,17946040200,42300,42300,42300,42300,0
|
|
20240221,173000,17946040200,42300,42300,42300,42300,0
|
|
20240221,172900,17946040200,42300,42300,42300,42300,0
|
|
20240221,172800,17946040200,42300,42300,42300,42300,0
|
|
20240221,172700,17946040200,42300,42300,42300,42300,0
|
|
20240221,172600,17946040200,42300,42300,42300,42300,0
|
|
20240221,172500,17946040200,42300,42300,42300,42300,0
|
|
20240221,172400,17946040200,42300,42300,42300,42300,0
|
|
20240221,172300,17946040200,42300,42300,42300,42300,0
|
|
20240221,172200,17946040200,42300,42300,42300,42300,0
|
|
20240221,172100,17946040200,42300,42300,42300,42300,0
|
|
20240221,172000,17946040200,42300,42300,42300,42300,0
|
|
20240221,171900,17946040200,42300,42300,42300,42300,0
|
|
20240221,171800,17946040200,42300,42300,42300,42300,0
|
|
20240221,171700,17946040200,42300,42300,42300,42300,0
|
|
20240221,171600,17946040200,42300,42300,42300,42300,0
|
|
20240221,171500,17946040200,42300,42300,42300,42300,0
|
|
20240221,171400,17946040200,42300,42300,42300,42300,0
|
|
20240221,171300,17946040200,42300,42300,42300,42300,0
|
|
20240221,171200,17946040200,42300,42300,42300,42300,0
|
|
20240221,171100,17946040200,42300,42300,42300,42300,0
|
|
20240221,171000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,170900,17946040200,42300,42300,42300,42300,0
|
|
20240221,170800,17946040200,42300,42300,42300,42300,0
|
|
20240221,170700,17946040200,42300,42300,42300,42300,0
|
|
20240221,170600,17946040200,42300,42300,42300,42300,0
|
|
20240221,170500,17946040200,42300,42300,42300,42300,0
|
|
20240221,170400,17946040200,42300,42300,42300,42300,0
|
|
20240221,170300,17946040200,42300,42300,42300,42300,0
|
|
20240221,170200,17946040200,42300,42300,42300,42300,0
|
|
20240221,170100,17946040200,42300,42300,42300,42300,0
|
|
20240221,170000,17946040200,42300,42300,42300,42300,0
|
|
20240221,165900,17946040200,42300,42300,42300,42300,0
|
|
20240221,165800,17946040200,42300,42300,42300,42300,0
|
|
20240221,165700,17946040200,42300,42300,42300,42300,0
|
|
20240221,165600,17946040200,42300,42300,42300,42300,0
|
|
20240221,165500,17946040200,42300,42300,42300,42300,0
|
|
20240221,165400,17946040200,42300,42300,42300,42300,0
|
|
20240221,165300,17946040200,42300,42300,42300,42300,0
|
|
20240221,165200,17946040200,42300,42300,42300,42300,0
|
|
20240221,165100,17946040200,42300,42300,42300,42300,0
|
|
20240221,165000,17946040200,42300,42300,42300,42300,0
|
|
20240221,164900,17946040200,42300,42300,42300,42300,0
|
|
20240221,164800,17946040200,42300,42300,42300,42300,0
|
|
20240221,164700,17946040200,42300,42300,42300,42300,0
|
|
20240221,164600,17946040200,42300,42300,42300,42300,0
|
|
20240221,164500,17946040200,42300,42300,42300,42300,0
|
|
20240221,164400,17946040200,42300,42300,42300,42300,0
|
|
20240221,164300,17946040200,42300,42300,42300,42300,0
|
|
20240221,164200,17946040200,42300,42300,42300,42300,0
|
|
20240221,164100,17946040200,42300,42300,42300,42300,0
|
|
20240221,164000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,163900,17946040200,42300,42300,42300,42300,0
|
|
20240221,163800,17946040200,42300,42300,42300,42300,0
|
|
20240221,163700,17946040200,42300,42300,42300,42300,0
|
|
20240221,163600,17946040200,42300,42300,42300,42300,0
|
|
20240221,163500,17946040200,42300,42300,42300,42300,0
|
|
20240221,163400,17946040200,42300,42300,42300,42300,0
|
|
20240221,163300,17946040200,42300,42300,42300,42300,0
|
|
20240221,163200,17946040200,42300,42300,42300,42300,0
|
|
20240221,163100,17946040200,42300,42300,42300,42300,0
|
|
20240221,163000,17946040200,42300,42300,42300,42300,0
|
|
20240221,162900,17946040200,42300,42300,42300,42300,0
|
|
20240221,162800,17946040200,42300,42300,42300,42300,0
|
|
20240221,162700,17946040200,42300,42300,42300,42300,0
|
|
20240221,162600,17946040200,42300,42300,42300,42300,0
|
|
20240221,162500,17946040200,42300,42300,42300,42300,0
|
|
20240221,162400,17946040200,42300,42300,42300,42300,0
|
|
20240221,162300,17946040200,42300,42300,42300,42300,0
|
|
20240221,162200,17946040200,42300,42300,42300,42300,0
|
|
20240221,162100,17946040200,42300,42300,42300,42300,0
|
|
20240221,162000,17946040200,42300,42300,42300,42300,0
|
|
20240221,161900,17946040200,42300,42300,42300,42300,0
|
|
20240221,161800,17946040200,42300,42300,42300,42300,0
|
|
20240221,161700,17946040200,42300,42300,42300,42300,0
|
|
20240221,161600,17946040200,42300,42300,42300,42300,0
|
|
20240221,161500,17946040200,42300,42300,42300,42300,0
|
|
20240221,161400,17946040200,42300,42300,42300,42300,0
|
|
20240221,161300,17946040200,42300,42300,42300,42300,0
|
|
20240221,161200,17946040200,42300,42300,42300,42300,0
|
|
20240221,161100,17946040200,42300,42300,42300,42300,0
|
|
20240221,161000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,160900,17946040200,42300,42300,42300,42300,0
|
|
20240221,160800,17946040200,42300,42300,42300,42300,0
|
|
20240221,160700,17946040200,42300,42300,42300,42300,0
|
|
20240221,160600,17946040200,42300,42300,42300,42300,0
|
|
20240221,160500,17946040200,42300,42300,42300,42300,0
|
|
20240221,160400,17946040200,42300,42300,42300,42300,0
|
|
20240221,160300,17946040200,42300,42300,42300,42300,0
|
|
20240221,160200,17946040200,42300,42300,42300,42300,0
|
|
20240221,160100,17946040200,42300,42300,42300,42300,0
|
|
20240221,160000,17946040200,42300,42300,42300,42300,0
|
|
20240221,155900,17946040200,42300,42300,42300,42300,0
|
|
20240221,155800,17946040200,42300,42300,42300,42300,0
|
|
20240221,155700,17946040200,42300,42300,42300,42300,0
|
|
20240221,155600,17946040200,42300,42300,42300,42300,0
|
|
20240221,155500,17946040200,42300,42300,42300,42300,0
|
|
20240221,155400,17946040200,42300,42300,42300,42300,0
|
|
20240221,155300,17946040200,42300,42300,42300,42300,0
|
|
20240221,155200,17946040200,42300,42300,42300,42300,0
|
|
20240221,155100,17946040200,42300,42300,42300,42300,0
|
|
20240221,155000,17946040200,42300,42300,42300,42300,0
|
|
20240221,154900,17946040200,42300,42300,42300,42300,0
|
|
20240221,154800,17946040200,42300,42300,42300,42300,0
|
|
20240221,154700,17946040200,42300,42300,42300,42300,0
|
|
20240221,154600,17946040200,42300,42300,42300,42300,0
|
|
20240221,154500,17946040200,42300,42300,42300,42300,0
|
|
20240221,154400,17946040200,42300,42300,42300,42300,0
|
|
20240221,154300,17946040200,42300,42300,42300,42300,0
|
|
20240221,154200,17946040200,42300,42300,42300,42300,0
|
|
20240221,154100,17946040200,42300,42300,42300,42300,0
|
|
20240221,154000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,153900,17946040200,42300,42300,42300,42300,0
|
|
20240221,153800,17946040200,42300,42300,42300,42300,0
|
|
20240221,153700,17946040200,42300,42300,42300,42300,0
|
|
20240221,153600,17946040200,42300,42300,42300,42300,0
|
|
20240221,153500,17946040200,42300,42300,42300,42300,0
|
|
20240221,153400,17946040200,42300,42300,42300,42300,0
|
|
20240221,153300,17946040200,42300,42300,42300,42300,0
|
|
20240221,153200,17946040200,42300,42300,42300,42300,0
|
|
20240221,153100,17946040200,42300,42300,42300,42300,0
|
|
20240221,153000,17946040200,42300,42300,42300,42300,5293
|
|
20240221,152900,17722146300,42300,42300,42300,42300,0
|
|
20240221,152800,17722146300,42300,42300,42300,42300,0
|
|
20240221,152700,17722146300,42300,42300,42300,42300,0
|
|
20240221,152600,17722146300,42300,42300,42300,42300,0
|
|
20240221,152500,17722146300,42300,42300,42300,42300,0
|
|
20240221,152400,17722146300,42300,42300,42300,42300,0
|
|
20240221,152300,17722146300,42300,42300,42300,42300,0
|
|
20240221,152200,17722146300,42300,42300,42300,42300,0
|
|
20240221,152100,17722146300,42300,42300,42300,42300,0
|
|
20240221,152000,17722146300,42300,42300,42300,42300,0
|
|
20240221,151900,17722146300,42300,42250,42350,42200,2322
|
|
20240221,151800,17623875600,42300,42150,42350,42150,365
|
|
20240221,151700,17608458150,42150,42200,42200,42150,625
|
|
20240221,151600,17582096350,42350,42200,42400,42200,363
|
|
20240221,151500,17566741700,42200,42350,42400,42150,919
|
|
20240221,151400,17527829300,42400,42150,42400,42150,451
|
|
20240221,151300,17508753200,42150,42100,42150,42050,363
|
|
20240221,151200,17493481700,42100,42100,42300,42050,522
|
|
20240221,151100,17471502700,42100,42000,42300,41950,736
|
|
20240221,151000,17440540950,42000,41950,42000,41950,923
|
|
20240221,150900,17401776050,42000,42000,42050,41950,234
|
|
20240221,150800,17391953750,41950,42050,42050,41950,1679
|
|
20240221,150700,17321448300,42050,42000,42050,42000,399
|
|
20240221,150600,17304681650,42000,42050,42050,42000,1343
|
|
20240221,150500,17248255850,42050,42050,42050,42050,423
|
|
20240221,150400,17230468700,42050,42000,42050,42000,1445
|
|
20240221,150300,17169752900,42050,42050,42100,42050,1187
|
|
20240221,150200,17119838950,42050,42450,42450,42050,748
|
|
20240221,150100,17088338850,42500,42050,42500,42050,366
|
|
20240221,150000,17072904400,42050,42500,42550,42000,2825
|
|
20240221,145900,16953292500,42500,42100,42500,42100,369
|
|
20240221,145800,16937668400,42100,41950,42100,41950,521
|
|
20240221,145700,16915804000,41950,42000,42000,41950,642
|
|
20240221,145600,16888851350,41950,41950,42000,41950,181
|
|
20240221,145500,16881255350,41950,42050,42050,41950,2228
|
|
20240221,145400,16787690500,42050,42050,42100,42000,547
|
|
20240221,145300,16764684350,42050,42050,42050,42000,326
|
|
20240221,145200,16750985250,42050,42100,42100,42050,705
|
|
20240221,145100,16721335950,42050,42000,42100,42000,164
|
|
20240221,145000,16714436350,42050,41950,42100,41950,1437
|
|
20240221,144900,16654082500,42000,42050,42050,41950,1840
|
|
20240221,144800,16576813150,42000,42050,42050,42000,1269
|
|
20240221,144700,16523499800,42050,42050,42100,42050,760
|
|
20240221,144600,16491532900,42050,42100,42100,42050,1099
|
|
20240221,144500,16445301700,42100,42200,42200,42100,1099
|
|
20240221,144400,16399016700,42150,42250,42250,42150,1006
|
|
20240221,144300,16356568550,42200,42250,42250,42200,1316
|
|
20240221,144200,16301030000,42200,42250,42250,42200,511
|
|
20240221,144100,16279463150,42200,42250,42250,42200,1221
|
|
20240221,144000,16227928350,42250,42300,42300,42200,281
|
|
20240221,143900,16216055600,42250,42250,42250,42200,858
|
|
20240221,143800,16179810100,42250,42250,42300,42200,1208
|
|
20240221,143700,16128794000,42250,42400,42400,42250,1132
|
|
20240221,143600,16080847050,42400,42400,42450,42400,1246
|
|
20240221,143500,16028006550,42400,42500,42500,42400,809
|
|
20240221,143400,15993686700,42500,42600,42600,42450,1391
|
|
20240221,143300,15934569900,42600,42450,42600,42450,679
|
|
20240221,143200,15905663700,42500,42500,42500,42450,518
|
|
20240221,143100,15883658050,42500,42500,42550,42450,1035
|
|
20240221,143000,15839693200,42500,42400,42600,42400,599
|
|
20240221,142900,15814248650,42450,42450,42500,42400,223
|
|
20240221,142800,15804782150,42450,42400,42500,42400,525
|
|
20240221,142700,15782509750,42450,42650,42650,42400,770
|
|
20240221,142600,15749798650,42650,42750,42800,42650,457
|
|
20240221,142500,15730271250,42800,42800,42800,42750,507
|
|
20240221,142400,15708576400,42800,42900,42950,42800,663
|
|
20240221,142300,15680170650,42900,43000,43000,42900,2460
|
|
20240221,142200,15574466750,43000,42950,43000,42950,2660
|
|
20240221,142100,15460149450,42950,42950,43000,42950,2250
|
|
20240221,142000,15363506750,42950,42800,42950,42800,2939
|
|
20240221,141900,15237444150,42800,42750,42800,42700,2194
|
|
20240221,141800,15143631750,42750,42500,42750,42500,1148
|
|
20240221,141700,15094673750,42500,42400,42500,42400,246
|
|
20240221,141600,15084239700,42400,42400,42400,42350,332
|
|
20240221,141500,15070163650,42350,42400,42400,42350,52
|
|
20240221,141400,15067959250,42400,42350,42400,42350,116
|
|
20240221,141300,15063046600,42350,42450,42500,42350,628
|
|
20240221,141200,15036413350,42400,42350,42400,42250,1444
|
|
20240221,141100,14975221100,42300,42250,42300,42250,1056
|
|
20240221,141000,14930559500,42300,42250,42300,42200,2630
|
|
20240221,140900,14819532350,42300,42200,42300,42200,446
|
|
20240221,140800,14800705950,42200,42250,42250,42200,96
|
|
20240221,140700,14796650750,42250,42300,42350,42250,357
|
|
20240221,140600,14781562950,42350,42350,42350,42300,89
|
|
20240221,140500,14777794650,42350,42300,42350,42300,33
|
|
20240221,140400,14776397200,42350,42300,42350,42300,47
|
|
20240221,140300,14774406850,42250,42250,42300,42250,179
|
|
20240221,140200,14766844000,42250,42300,42300,42250,428
|
|
20240221,140100,14748748550,42300,42400,42400,42300,791
|
|
20240221,140000,14715240100,42400,42350,42400,42350,460
|
|
20240221,135900,14695748350,42350,42350,42350,42250,424
|
|
20240221,135800,14677807150,42350,42300,42350,42300,870
|
|
20240221,135700,14640973200,42300,42250,42300,42250,287
|
|
20240221,135600,14628841800,42300,42250,42300,42250,62
|
|
20240221,135500,14626222000,42250,42200,42250,42200,447
|
|
20240221,135400,14607337350,42200,42150,42200,42150,96
|
|
20240221,135300,14603286200,42200,42150,42200,42150,783
|
|
20240221,135200,14570276100,42150,42150,42150,42150,43
|
|
20240221,135100,14568463650,42150,42200,42250,42150,440
|
|
20240221,135000,14549896000,42200,42150,42200,42150,261
|
|
20240221,134900,14538889550,42150,42200,42200,42150,34
|
|
20240221,134800,14537456250,42200,42150,42200,42150,326
|
|
20240221,134700,14523699900,42200,42200,42250,42200,164
|
|
20240221,134600,14516778100,42200,42100,42200,42100,166
|
|
20240221,134500,14509785000,42100,42100,42100,42050,670
|
|
20240221,134400,14481578050,42100,42050,42100,42050,188
|
|
20240221,134300,14473671800,42050,42000,42050,42000,418
|
|
20240221,134200,14456102250,42000,41950,42000,41950,215
|
|
20240221,134100,14447074100,41950,41950,41950,41900,1458
|
|
20240221,134000,14385939250,41900,41950,41950,41900,1247
|
|
20240221,133900,14333654700,41950,42000,42000,41950,1903
|
|
20240221,133800,14253774500,42000,42100,42200,42000,1857
|
|
20240221,133700,14175702850,42050,42100,42100,42050,212
|
|
20240221,133600,14166779700,42100,42150,42150,42100,1893
|
|
20240221,133500,14087074800,42150,42150,42200,42100,1086
|
|
20240221,133400,14041298800,42200,42300,42300,42150,1788
|
|
20240221,133300,13965849850,42300,42350,42350,42300,436
|
|
20240221,133200,13947391600,42200,42200,42200,42200,36
|
|
20240221,133100,13945872400,42200,42400,42400,42150,2509
|
|
20240221,133000,13839976100,42250,42250,42450,42200,729
|
|
20240221,132900,13809141550,42250,42200,42250,42200,76
|
|
20240221,132800,13805934300,42200,42250,42250,42150,1261
|
|
20240221,132700,13752763750,42200,42250,42250,42200,422
|
|
20240221,132600,13734939300,42250,42250,42250,42250,298
|
|
20240221,132500,13722348800,42200,42200,42250,42200,539
|
|
20240221,132400,13699601650,42250,42300,42400,42200,412
|
|
20240221,132300,13682189400,42300,42250,42450,42250,980
|
|
20240221,132200,13640706750,42250,42200,42250,42200,1036
|
|
20240221,132100,13596936700,42200,42200,42250,42200,493
|
|
20240221,132000,13576127000,42200,42150,42250,42150,546
|
|
20240221,131900,13553107600,42150,42200,42350,42100,150
|
|
20240221,131800,13546786600,42200,42350,42350,42150,119
|
|
20240221,131700,13541768850,42350,42100,42350,42100,145
|
|
20240221,131600,13535652650,42100,42100,42100,42050,947
|
|
20240221,131500,13495798500,42100,42150,42150,42050,1648
|
|
20240221,131400,13426409550,42150,42250,42250,42150,425
|
|
20240221,131300,13408469550,42250,42250,42450,42100,1674
|
|
20240221,131200,13337836100,42250,42400,42400,42250,614
|
|
20240221,131100,13311861700,42400,42400,42450,42350,552
|
|
20240221,131000,13288462100,42400,42450,42450,42400,932
|
|
20240221,130900,13248936550,42450,42300,42450,42300,51
|
|
20240221,130800,13246774650,42300,42450,42450,42300,1620
|
|
20240221,130700,13178131150,42450,42500,42500,42450,664
|
|
20240221,130600,13149944050,42500,42500,42500,42400,1314
|
|
20240221,130500,13094180900,42500,42550,42600,42500,327
|
|
20240221,130400,13080272350,42600,42650,42650,42600,213
|
|
20240221,130300,13071194650,42650,42650,42700,42650,98
|
|
20240221,130200,13067013300,42650,42750,42750,42650,130
|
|
20240221,130100,13061459400,42800,42750,42800,42750,29
|
|
20240221,130000,13060218900,42750,42600,42900,42600,175
|
|
20240221,125900,13052739800,42550,42550,42550,42550,678
|
|
20240221,125800,13023890900,42500,42450,42500,42400,1770
|
|
20240221,125700,12948744750,42450,42450,42450,42400,470
|
|
20240221,125600,12928794250,42500,42550,42550,42350,1930
|
|
20240221,125500,12846850100,42500,42500,42550,42500,734
|
|
20240221,125400,12815630650,42500,42500,42550,42500,675
|
|
20240221,125300,12786928600,42500,42600,42700,42500,1949
|
|
20240221,125200,12703987850,42550,42650,42650,42550,1645
|
|
20240221,125100,12633907950,42600,42700,42700,42600,876
|
|
20240221,125000,12596554900,42700,42850,42850,42700,352
|
|
20240221,124900,12581497150,42900,43000,43000,42900,331
|
|
20240221,124800,12567288800,43000,42900,43000,42900,464
|
|
20240221,124700,12547360800,42950,42900,42950,42900,1150
|
|
20240221,124600,12498003950,42900,42750,42900,42700,2250
|
|
20240221,124500,12401874900,42750,42750,42800,42650,1053
|
|
20240221,124400,12356855450,42750,42650,42750,42650,490
|
|
20240221,124300,12335915950,42700,42700,42700,42650,845
|
|
20240221,124200,12299837850,42700,42700,42800,42650,368
|
|
20240221,124100,12284119600,42700,42800,42800,42650,255
|
|
20240221,124000,12273234950,42700,42650,42850,42650,279
|
|
20240221,123900,12261330900,42650,42850,42850,42650,1199
|
|
20240221,123800,12210090100,42850,42850,42950,42850,201
|
|
20240221,123700,12201474900,42950,42850,42950,42850,144
|
|
20240221,123600,12195304300,42850,43050,43050,42850,132
|
|
20240221,123500,12189636900,42850,43100,43100,42750,1859
|
|
20240221,123400,12109876100,43100,43100,43100,43050,1146
|
|
20240221,123300,12060514100,43100,43150,43150,43100,1716
|
|
20240221,123200,11986533950,43150,43100,43150,43100,927
|
|
20240221,123100,11946548000,43100,43050,43100,43050,3880
|
|
20240221,123000,11779371650,43050,43050,43100,43050,1348
|
|
20240221,122900,11721309450,43050,43050,43100,43050,1108
|
|
20240221,122800,11673586950,43050,42950,43050,42900,3075
|
|
20240221,122700,11541388550,42950,42900,42950,42900,175
|
|
20240221,122600,11533880700,42900,42950,43000,42900,411
|
|
20240221,122500,11516221100,42950,42950,42950,42900,603
|
|
20240221,122400,11490322400,42950,43000,43000,42950,967
|
|
20240221,122300,11448766450,43000,43000,43000,42950,1796
|
|
20240221,122200,11371552700,42950,42950,43000,42950,606
|
|
20240221,122100,11345515700,42900,42900,43000,42850,2260
|
|
20240221,122000,11248527200,42850,42800,42900,42800,533
|
|
20240221,121900,11225694200,42800,42750,42800,42750,242
|
|
20240221,121800,11215340250,42750,42700,42800,42700,318
|
|
20240221,121700,11201736550,42800,42800,42800,42700,243
|
|
20240221,121600,11191350800,42800,42800,42850,42800,75
|
|
20240221,121500,11188140000,42800,42850,42900,42700,463
|
|
20240221,121400,11168305000,42850,42750,42900,42700,1725
|
|
20240221,121300,11094352150,42750,42800,42800,42750,157
|
|
20240221,121200,11087638950,42800,42900,42900,42800,699
|
|
20240221,121100,11057690700,42850,42900,42900,42850,500
|
|
20240221,121000,11036258600,42900,42900,42900,42850,1247
|
|
20240221,120900,10982766450,42850,42900,42900,42850,397
|
|
20240221,120800,10965745450,42900,42800,42900,42800,1277
|
|
20240221,120700,10911029150,42800,42800,42800,42800,292
|
|
20240221,120600,10898531550,42800,42850,42850,42750,304
|
|
20240221,120500,10885520350,42800,42750,42800,42750,393
|
|
20240221,120400,10868716850,42800,42850,42900,42750,422
|
|
20240221,120300,10850660250,42850,42850,42900,42850,280
|
|
20240221,120200,10838657350,42800,42800,42850,42750,486
|
|
20240221,120100,10817854600,42750,42650,42800,42650,82
|
|
20240221,120000,10814350950,42600,42600,42600,42600,44
|
|
20240221,115900,10812476550,42600,42500,42600,42450,241
|
|
20240221,115800,10802231450,42500,42500,42500,42400,166
|
|
20240221,115700,10795181550,42500,42400,42500,42300,265
|
|
20240221,115600,10783948050,42450,42500,42500,42450,328
|
|
20240221,115500,10770024350,42500,42350,42500,42300,181
|
|
20240221,115400,10762343900,42450,42250,42450,42250,1235
|
|
20240221,115300,10710129250,42300,42450,42450,42250,1488
|
|
20240221,115200,10647096050,42450,42400,42500,42400,387
|
|
20240221,115100,10630667900,42400,42450,42450,42400,505
|
|
20240221,115000,10609239400,42450,42400,42450,42400,76
|
|
20240221,114900,10606016200,42400,42550,42550,42400,1148
|
|
20240221,114800,10557323100,42500,42500,42550,42450,697
|
|
20240221,114700,10527700150,42500,42850,42850,42500,1566
|
|
20240221,114600,10460999500,42700,42800,42850,42700,173
|
|
20240221,114500,10453606150,42850,42850,42900,42700,1006
|
|
20240221,114400,10410554150,42900,42900,42950,42850,315
|
|
20240221,114300,10397040400,42900,42850,42950,42850,770
|
|
20240221,114200,10364007050,42850,42850,42900,42800,130
|
|
20240221,114100,10358434050,42850,42800,42900,42800,428
|
|
20240221,114000,10340093400,42800,42850,42850,42750,1458
|
|
20240221,113900,10277677900,42850,42650,42850,42650,520
|
|
20240221,113800,10255416350,42650,42750,42800,42650,564
|
|
20240221,113700,10231312850,42750,42650,42750,42650,1048
|
|
20240221,113600,10186606500,42650,42650,42650,42600,305
|
|
20240221,113500,10173598750,42650,42650,42650,42650,419
|
|
20240221,113400,10155728400,42700,42600,42700,42600,2143
|
|
20240221,113300,10064358700,42600,42600,42700,42600,971
|
|
20240221,113200,10022977550,42600,42600,42700,42600,280
|
|
20240221,113100,10011039950,42600,42650,42750,42600,580
|
|
20240221,113000,9986306400,42650,42700,42750,42650,523
|
|
20240221,112900,9963976050,42700,42750,42800,42700,607
|
|
20240221,112800,9938040850,42750,42850,42850,42750,1578
|
|
20240221,112700,9870522550,42850,42750,42900,42750,1517
|
|
20240221,112600,9805519700,42750,42600,42900,42600,774
|
|
20240221,112500,9772418850,42550,42900,43000,42550,2435
|
|
20240221,112400,9668119700,43000,43100,43150,42900,2563
|
|
20240221,112300,9557823150,43100,43150,43200,43000,3867
|
|
20240221,112200,9391225350,43200,43100,43250,43000,6541
|
|
20240221,112100,9109142750,43100,42750,43150,42750,6976
|
|
20240221,112000,8809471750,42750,42650,42750,42600,2556
|
|
20240221,111900,8700385300,42600,42500,42600,42500,743
|
|
20240221,111800,8668756850,42500,42550,42600,42450,1153
|
|
20240221,111700,8619758400,42550,42450,42550,42450,745
|
|
20240221,111600,8588105150,42450,42500,42600,42400,937
|
|
20240221,111500,8548311900,42600,42700,42700,42450,804
|
|
20240221,111400,8514114800,42700,42700,42750,42200,4948
|
|
20240221,111300,8303226550,42700,42650,42750,42500,1709
|
|
20240221,111200,8230278400,42650,42200,42700,42050,3770
|
|
20240221,111100,8070344850,42050,42100,42200,42000,756
|
|
20240221,111000,8038519400,42200,42200,42200,42100,265
|
|
20240221,110900,8027341700,42200,42150,42300,42000,1149
|
|
20240221,110800,7978881550,42100,42050,42200,42050,207
|
|
20240221,110700,7970163500,42200,42000,42250,42000,82
|
|
20240221,110600,7966705350,42000,42200,42200,41950,511
|
|
20240221,110500,7945209500,42250,42150,42450,42000,2551
|
|
20240221,110400,7837279550,42100,41850,42100,41850,1852
|
|
20240221,110300,7759503900,41850,41800,41950,41800,487
|
|
20240221,110200,7739115500,41750,41800,41800,41700,384
|
|
20240221,110100,7723083000,41750,41650,41800,41650,685
|
|
20240221,110000,7694467350,41650,41700,41700,41600,395
|
|
20240221,105900,7678018250,41650,41600,41650,41600,998
|
|
20240221,105800,7636494750,41600,41600,41600,41600,246
|
|
20240221,105700,7626261150,41600,41600,41600,41600,313
|
|
20240221,105600,7613240350,41650,41600,41650,41600,111
|
|
20240221,105500,7608620150,41600,41600,41650,41600,199
|
|
20240221,105400,7600339150,41600,41600,41600,41600,184
|
|
20240221,105300,7592684750,41600,41600,41600,41600,604
|
|
20240221,105200,7567558350,41600,41650,41650,41600,54
|
|
20240221,105100,7565309800,41650,41650,41700,41650,44
|
|
20240221,105000,7563477150,41650,41700,41750,41650,232
|
|
20240221,104900,7553805200,41700,41650,41700,41650,294
|
|
20240221,104800,7541553900,41700,41650,41700,41650,67
|
|
20240221,104700,7538760550,41650,41700,41750,41650,89
|
|
20240221,104600,7535049200,41700,41700,41750,41700,197
|
|
20240221,104500,7526833300,41700,41700,41700,41700,137
|
|
20240221,104400,7521120400,41700,41700,41700,41700,85
|
|
20240221,104300,7517575900,41750,41700,41750,41700,203
|
|
20240221,104200,7509110700,41700,41600,41750,41600,238
|
|
20240221,104100,7499188450,41600,41600,41600,41600,248
|
|
20240221,104000,7488871650,41650,41650,41650,41550,472
|
|
20240221,103900,7469247350,41650,41600,41650,41550,389
|
|
20240221,103800,7453081600,41550,41750,41750,41550,415
|
|
20240221,103700,7435817100,41600,41750,41750,41600,224
|
|
20240221,103600,7426490350,41750,41600,41750,41600,356
|
|
20240221,103500,7411663250,41550,41600,41600,41550,553
|
|
20240221,103400,7388678850,41600,41650,41650,41550,839
|
|
20240221,103300,7353785600,41650,41700,41700,41600,768
|
|
20240221,103200,7321823450,41700,41700,41800,41600,169
|
|
20240221,103100,7314778950,41600,41700,41700,41600,1017
|
|
20240221,103000,7272423400,41700,41700,41800,41600,340
|
|
20240221,102900,7258267000,41700,41900,41900,41700,895
|
|
20240221,102800,7220874550,41800,41950,41950,41800,1001
|
|
20240221,102700,7178939000,41950,42000,42000,41950,350
|
|
20240221,102600,7164248550,42000,41850,42000,41850,654
|
|
20240221,102500,7136835100,41900,41900,41900,41800,96
|
|
20240221,102400,7132814750,41950,41950,42000,41950,554
|
|
20240221,102300,7109571500,41950,41750,41950,41750,795
|
|
20240221,102200,7076313650,41750,41750,41800,41750,232
|
|
20240221,102100,7066623000,41750,41700,41750,41600,138
|
|
20240221,102000,7060868650,41550,41550,41550,41550,75
|
|
20240221,101900,7057752400,41800,41500,41800,41500,891
|
|
20240221,101800,7020762100,41500,41600,41600,41500,242
|
|
20240221,101700,7010704950,41600,41600,41600,41600,342
|
|
20240221,101600,6996477750,41600,41700,41850,41600,797
|
|
20240221,101500,6963250800,41800,41800,41800,41700,232
|
|
20240221,101400,6953559350,41850,41550,41850,41550,1632
|
|
20240221,101300,6885671700,41600,41600,41600,41550,536
|
|
20240221,101200,6863386700,41600,41650,41650,41550,1344
|
|
20240221,101100,6807484300,41600,41700,41800,41600,547
|
|
20240221,101000,6784668100,41850,41850,41850,41650,383
|
|
20240221,100900,6768684300,41850,41800,41850,41550,511
|
|
20240221,100800,6747389200,41550,41650,41800,41450,1979
|
|
20240221,100700,6665158150,41650,41850,41850,41650,1207
|
|
20240221,100600,6614768100,41850,41950,41950,41850,1420
|
|
20240221,100500,6555293900,41950,41900,41950,41900,596
|
|
20240221,100400,6530293700,41900,41900,41950,41900,473
|
|
20240221,100300,6510458850,41950,42000,42000,41950,1162
|
|
20240221,100200,6461675350,41950,41850,42000,41850,299
|
|
20240221,100100,6449147700,41900,41700,41950,41700,718
|
|
20240221,100000,6419140800,41700,41900,41900,41700,1179
|
|
20240221,095900,6369888650,41900,42000,42000,41800,620
|
|
20240221,095800,6343919750,41850,42050,42100,41850,1209
|
|
20240221,095700,6293164200,42100,42150,42150,42050,786
|
|
20240221,095600,6260046900,42200,42200,42200,42150,232
|
|
20240221,095500,6250260750,42250,42250,42250,42100,949
|
|
20240221,095400,6210188000,42250,42250,42250,42100,817
|
|
20240221,095300,6175690500,42300,42250,42300,42200,1107
|
|
20240221,095200,6128913300,42250,42500,42500,42250,2148
|
|
20240221,095100,6037900450,42300,42000,42500,42000,4599
|
|
20240221,095000,5843498600,41950,41800,41950,41800,917
|
|
20240221,094900,5805102550,41800,41750,41800,41750,622
|
|
20240221,094800,5779123450,41700,41700,41750,41700,1284
|
|
20240221,094700,5725575100,41700,41650,41750,41650,409
|
|
20240221,094600,5708530150,41650,41750,41750,41450,2560
|
|
20240221,094500,5601958750,41750,41700,41750,41600,384
|
|
20240221,094400,5585964400,41650,41700,41700,41650,569
|
|
20240221,094300,5562245700,41750,41750,41800,41700,1107
|
|
20240221,094200,5516001050,41800,41700,41800,41650,350
|
|
20240221,094100,5501394050,41700,41600,41700,41600,1208
|
|
20240221,094000,5451093800,41650,41700,41750,41600,1279
|
|
20240221,093900,5397766100,41750,41900,41900,41600,1314
|
|
20240221,093800,5342888750,41900,42050,42050,41750,1480
|
|
20240221,093700,5280904700,42050,41850,42050,41750,2520
|
|
20240221,093600,5175280750,41900,41350,41900,41300,2261
|
|
20240221,093500,5081109400,41300,41100,41300,41100,593
|
|
20240221,093400,5056704300,41100,41050,41200,41050,1734
|
|
20240221,093300,4985453600,41050,41100,41100,41050,421
|
|
20240221,093200,4968160800,41050,41050,41100,41050,722
|
|
20240221,093100,4938510750,41050,41050,41100,41000,3654
|
|
20240221,093000,4788631550,41050,41050,41100,41050,1008
|
|
20240221,092900,4747239500,41100,41000,41100,41000,3044
|
|
20240221,092800,4622418400,41000,41000,41050,41000,1694
|
|
20240221,092700,4552953100,41050,41050,41200,41000,1555
|
|
20240221,092600,4489146300,41050,41050,41050,41000,1975
|
|
20240221,092500,4408119550,41050,41050,41100,41000,1128
|
|
20240221,092400,4361823000,41100,41050,41100,41000,4141
|
|
20240221,092300,4191925050,41000,41100,41150,41000,3243
|
|
20240221,092200,4058766050,41100,41050,41150,41050,2823
|
|
20240221,092100,3942779350,41050,41150,41200,41050,11418
|
|
20240221,092000,3473273400,41150,41250,41250,41150,5091
|
|
20240221,091900,3263331250,41200,41250,41250,41150,3348
|
|
20240221,091800,3125372900,41250,41250,41250,41150,958
|
|
20240221,091700,3085880150,41150,41250,41300,41150,2771
|
|
20240221,091600,2971697400,41200,41250,41350,41200,4934
|
|
20240221,091500,2768300050,41300,41250,41400,41200,2510
|
|
20240221,091400,2664711000,41250,41250,41300,41200,1809
|
|
20240221,091300,2590083750,41250,41450,41450,41250,3607
|
|
20240221,091200,2440969850,41450,41450,41500,41400,1596
|
|
20240221,091100,2374829200,41400,41350,41450,41300,851
|
|
20240221,091000,2339630100,41300,41200,41350,41200,3598
|
|
20240221,090900,2191167950,41300,41350,41400,41200,5116
|
|
20240221,090800,1979904700,41350,41450,41450,41300,4421
|
|
20240221,090700,1797150100,41450,41550,41700,41350,3994
|
|
20240221,090600,1631357600,41550,41850,41850,41550,4179
|
|
20240221,090500,1457077850,41900,42000,42000,41500,2589
|
|
20240221,090400,1348943050,42000,41300,42000,41200,3621
|
|
20240221,090300,1197991350,41300,41050,41300,41050,5543
|
|
20240221,090200,969914850,41100,41200,41200,41050,5909
|
|
20240221,090100,726807900,41150,41500,41750,41150,8246
|
|
20240221,090000,386803950,41750,42000,42000,41350,9047
|