740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,211700,3368859950,35650,35650,35650,35650,899
|
|
20240220,211600,3368859950,35650,35650,35650,35650,0
|
|
20240220,211500,3368859950,35650,35650,35650,35650,0
|
|
20240220,211400,3368859950,35650,35650,35650,35650,0
|
|
20240220,211300,3368859950,35650,35650,35650,35650,0
|
|
20240220,211200,3368859950,35650,35650,35650,35650,0
|
|
20240220,211100,3368859950,35650,35650,35650,35650,0
|
|
20240220,211000,3368859950,35650,35650,35650,35650,0
|
|
20240220,210900,3368859950,35650,35650,35650,35650,0
|
|
20240220,210800,3368859950,35650,35650,35650,35650,0
|
|
20240220,210700,3368859950,35650,35650,35650,35650,0
|
|
20240220,210600,3368859950,35650,35650,35650,35650,0
|
|
20240220,210500,3368859950,35650,35650,35650,35650,0
|
|
20240220,210400,3368859950,35650,35650,35650,35650,0
|
|
20240220,210300,3368859950,35650,35650,35650,35650,0
|
|
20240220,210200,3368859950,35650,35650,35650,35650,0
|
|
20240220,210100,3368859950,35650,35650,35650,35650,0
|
|
20240220,210000,3368859950,35650,35650,35650,35650,0
|
|
20240220,205900,3368859950,35650,35650,35650,35650,0
|
|
20240220,205800,3368859950,35650,35650,35650,35650,0
|
|
20240220,205700,3368859950,35650,35650,35650,35650,0
|
|
20240220,205600,3368859950,35650,35650,35650,35650,0
|
|
20240220,205500,3368859950,35650,35650,35650,35650,0
|
|
20240220,205400,3368859950,35650,35650,35650,35650,0
|
|
20240220,205300,3368859950,35650,35650,35650,35650,0
|
|
20240220,205200,3368859950,35650,35650,35650,35650,0
|
|
20240220,205100,3368859950,35650,35650,35650,35650,0
|
|
20240220,205000,3368859950,35650,35650,35650,35650,0
|
|
20240220,204900,3368859950,35650,35650,35650,35650,0
|
|
20240220,204800,3368859950,35650,35650,35650,35650,0
|
|
20240220,204700,3368859950,35650,35650,35650,35650,899
|
|
20240220,204600,3368859950,35650,35650,35650,35650,0
|
|
20240220,204500,3368859950,35650,35650,35650,35650,0
|
|
20240220,204400,3368859950,35650,35650,35650,35650,0
|
|
20240220,204300,3368859950,35650,35650,35650,35650,0
|
|
20240220,204200,3368859950,35650,35650,35650,35650,0
|
|
20240220,204100,3368859950,35650,35650,35650,35650,0
|
|
20240220,204000,3368859950,35650,35650,35650,35650,0
|
|
20240220,203900,3368859950,35650,35650,35650,35650,0
|
|
20240220,203800,3368859950,35650,35650,35650,35650,0
|
|
20240220,203700,3368859950,35650,35650,35650,35650,0
|
|
20240220,203600,3368859950,35650,35650,35650,35650,0
|
|
20240220,203500,3368859950,35650,35650,35650,35650,0
|
|
20240220,203400,3368859950,35650,35650,35650,35650,0
|
|
20240220,203300,3368859950,35650,35650,35650,35650,0
|
|
20240220,203200,3368859950,35650,35650,35650,35650,0
|
|
20240220,203100,3368859950,35650,35650,35650,35650,0
|
|
20240220,203000,3368859950,35650,35650,35650,35650,0
|
|
20240220,202900,3368859950,35650,35650,35650,35650,0
|
|
20240220,202800,3368859950,35650,35650,35650,35650,0
|
|
20240220,202700,3368859950,35650,35650,35650,35650,0
|
|
20240220,202600,3368859950,35650,35650,35650,35650,0
|
|
20240220,202500,3368859950,35650,35650,35650,35650,0
|
|
20240220,202400,3368859950,35650,35650,35650,35650,0
|
|
20240220,202300,3368859950,35650,35650,35650,35650,0
|
|
20240220,202200,3368859950,35650,35650,35650,35650,0
|
|
20240220,202100,3368859950,35650,35650,35650,35650,0
|
|
20240220,202000,3368859950,35650,35650,35650,35650,0
|
|
20240220,201900,3368859950,35650,35650,35650,35650,0
|
|
20240220,201800,3368859950,35650,35650,35650,35650,0
|
|
20240220,201700,3368859950,35650,35650,35650,35650,899
|
|
20240220,201600,3368859950,35650,35650,35650,35650,0
|
|
20240220,201500,3368859950,35650,35650,35650,35650,0
|
|
20240220,201400,3368859950,35650,35650,35650,35650,0
|
|
20240220,201300,3368859950,35650,35650,35650,35650,0
|
|
20240220,201200,3368859950,35650,35650,35650,35650,0
|
|
20240220,201100,3368859950,35650,35650,35650,35650,0
|
|
20240220,201000,3368859950,35650,35650,35650,35650,0
|
|
20240220,200900,3368859950,35650,35650,35650,35650,0
|
|
20240220,200800,3368859950,35650,35650,35650,35650,0
|
|
20240220,200700,3368859950,35650,35650,35650,35650,0
|
|
20240220,200600,3368859950,35650,35650,35650,35650,0
|
|
20240220,200500,3368859950,35650,35650,35650,35650,0
|
|
20240220,200400,3368859950,35650,35650,35650,35650,0
|
|
20240220,200300,3368859950,35650,35650,35650,35650,0
|
|
20240220,200200,3368859950,35650,35650,35650,35650,0
|
|
20240220,200100,3368859950,35650,35650,35650,35650,0
|
|
20240220,200000,3368859950,35650,35650,35650,35650,0
|
|
20240220,195900,3368859950,35650,35650,35650,35650,0
|
|
20240220,195800,3368859950,35650,35650,35650,35650,0
|
|
20240220,195700,3368859950,35650,35650,35650,35650,0
|
|
20240220,195600,3368859950,35650,35650,35650,35650,0
|
|
20240220,195500,3368859950,35650,35650,35650,35650,0
|
|
20240220,195400,3368859950,35650,35650,35650,35650,0
|
|
20240220,195300,3368859950,35650,35650,35650,35650,0
|
|
20240220,195200,3368859950,35650,35650,35650,35650,0
|
|
20240220,195100,3368859950,35650,35650,35650,35650,0
|
|
20240220,195000,3368859950,35650,35650,35650,35650,0
|
|
20240220,194900,3368859950,35650,35650,35650,35650,0
|
|
20240220,194800,3368859950,35650,35650,35650,35650,0
|
|
20240220,194700,3368859950,35650,35650,35650,35650,899
|
|
20240220,194600,3368859950,35650,35650,35650,35650,0
|
|
20240220,194500,3368859950,35650,35650,35650,35650,0
|
|
20240220,194400,3368859950,35650,35650,35650,35650,0
|
|
20240220,194300,3368859950,35650,35650,35650,35650,0
|
|
20240220,194200,3368859950,35650,35650,35650,35650,0
|
|
20240220,194100,3368859950,35650,35650,35650,35650,0
|
|
20240220,194000,3368859950,35650,35650,35650,35650,0
|
|
20240220,193900,3368859950,35650,35650,35650,35650,0
|
|
20240220,193800,3368859950,35650,35650,35650,35650,0
|
|
20240220,193700,3368859950,35650,35650,35650,35650,0
|
|
20240220,193600,3368859950,35650,35650,35650,35650,0
|
|
20240220,193500,3368859950,35650,35650,35650,35650,0
|
|
20240220,193400,3368859950,35650,35650,35650,35650,0
|
|
20240220,193300,3368859950,35650,35650,35650,35650,0
|
|
20240220,193200,3368859950,35650,35650,35650,35650,0
|
|
20240220,193100,3368859950,35650,35650,35650,35650,0
|
|
20240220,193000,3368859950,35650,35650,35650,35650,0
|
|
20240220,192900,3368859950,35650,35650,35650,35650,0
|
|
20240220,192800,3368859950,35650,35650,35650,35650,0
|
|
20240220,192700,3368859950,35650,35650,35650,35650,0
|
|
20240220,192600,3368859950,35650,35650,35650,35650,0
|
|
20240220,192500,3368859950,35650,35650,35650,35650,0
|
|
20240220,192400,3368859950,35650,35650,35650,35650,0
|
|
20240220,192300,3368859950,35650,35650,35650,35650,0
|
|
20240220,192200,3368859950,35650,35650,35650,35650,0
|
|
20240220,192100,3368859950,35650,35650,35650,35650,0
|
|
20240220,192000,3368859950,35650,35650,35650,35650,0
|
|
20240220,191900,3368859950,35650,35650,35650,35650,0
|
|
20240220,191800,3368859950,35650,35650,35650,35650,0
|
|
20240220,191700,3368859950,35650,35650,35650,35650,899
|
|
20240220,191600,3368859950,35650,35650,35650,35650,0
|
|
20240220,191500,3368859950,35650,35650,35650,35650,0
|
|
20240220,191400,3368859950,35650,35650,35650,35650,0
|
|
20240220,191300,3368859950,35650,35650,35650,35650,0
|
|
20240220,191200,3368859950,35650,35650,35650,35650,0
|
|
20240220,191100,3368859950,35650,35650,35650,35650,0
|
|
20240220,191000,3368859950,35650,35650,35650,35650,0
|
|
20240220,190900,3368859950,35650,35650,35650,35650,0
|
|
20240220,190800,3368859950,35650,35650,35650,35650,0
|
|
20240220,190700,3368859950,35650,35650,35650,35650,0
|
|
20240220,190600,3368859950,35650,35650,35650,35650,0
|
|
20240220,190500,3368859950,35650,35650,35650,35650,0
|
|
20240220,190400,3368859950,35650,35650,35650,35650,0
|
|
20240220,190300,3368859950,35650,35650,35650,35650,0
|
|
20240220,190200,3368859950,35650,35650,35650,35650,0
|
|
20240220,190100,3368859950,35650,35650,35650,35650,0
|
|
20240220,190000,3368859950,35650,35650,35650,35650,0
|
|
20240220,185900,3368859950,35650,35650,35650,35650,0
|
|
20240220,185800,3368859950,35650,35650,35650,35650,0
|
|
20240220,185700,3368859950,35650,35650,35650,35650,0
|
|
20240220,185600,3368859950,35650,35650,35650,35650,0
|
|
20240220,185500,3368859950,35650,35650,35650,35650,0
|
|
20240220,185400,3368859950,35650,35650,35650,35650,0
|
|
20240220,185300,3368859950,35650,35650,35650,35650,0
|
|
20240220,185200,3368859950,35650,35650,35650,35650,0
|
|
20240220,185100,3368859950,35650,35650,35650,35650,0
|
|
20240220,185000,3368859950,35650,35650,35650,35650,0
|
|
20240220,184900,3368859950,35650,35650,35650,35650,0
|
|
20240220,184800,3368859950,35650,35650,35650,35650,0
|
|
20240220,184700,3368859950,35650,35650,35650,35650,899
|
|
20240220,184600,3368859950,35650,35650,35650,35650,0
|
|
20240220,184500,3368859950,35650,35650,35650,35650,0
|
|
20240220,184400,3368859950,35650,35650,35650,35650,0
|
|
20240220,184300,3368859950,35650,35650,35650,35650,0
|
|
20240220,184200,3368859950,35650,35650,35650,35650,0
|
|
20240220,184100,3368859950,35650,35650,35650,35650,0
|
|
20240220,184000,3368859950,35650,35650,35650,35650,0
|
|
20240220,183900,3368859950,35650,35650,35650,35650,0
|
|
20240220,183800,3368859950,35650,35650,35650,35650,0
|
|
20240220,183700,3368859950,35650,35650,35650,35650,0
|
|
20240220,183600,3368859950,35650,35650,35650,35650,0
|
|
20240220,183500,3368859950,35650,35650,35650,35650,0
|
|
20240220,183400,3368859950,35650,35650,35650,35650,0
|
|
20240220,183300,3368859950,35650,35650,35650,35650,0
|
|
20240220,183200,3368859950,35650,35650,35650,35650,0
|
|
20240220,183100,3368859950,35650,35650,35650,35650,0
|
|
20240220,183000,3368859950,35650,35650,35650,35650,0
|
|
20240220,182900,3368859950,35650,35650,35650,35650,0
|
|
20240220,182800,3368859950,35650,35650,35650,35650,0
|
|
20240220,182700,3368859950,35650,35650,35650,35650,0
|
|
20240220,182600,3368859950,35650,35650,35650,35650,0
|
|
20240220,182500,3368859950,35650,35650,35650,35650,0
|
|
20240220,182400,3368859950,35650,35650,35650,35650,0
|
|
20240220,182300,3368859950,35650,35650,35650,35650,0
|
|
20240220,182200,3368859950,35650,35650,35650,35650,0
|
|
20240220,182100,3368859950,35650,35650,35650,35650,0
|
|
20240220,182000,3368859950,35650,35650,35650,35650,0
|
|
20240220,181900,3368859950,35650,35650,35650,35650,0
|
|
20240220,181800,3368859950,35650,35650,35650,35650,0
|
|
20240220,181700,3368859950,35650,35650,35650,35650,899
|
|
20240220,181600,3368859950,35650,35650,35650,35650,0
|
|
20240220,181500,3368859950,35650,35650,35650,35650,0
|
|
20240220,181400,3368859950,35650,35650,35650,35650,0
|
|
20240220,181300,3368859950,35650,35650,35650,35650,0
|
|
20240220,181200,3368859950,35650,35650,35650,35650,0
|
|
20240220,181100,3368859950,35650,35650,35650,35650,0
|
|
20240220,181000,3368859950,35650,35650,35650,35650,0
|
|
20240220,180900,3368859950,35650,35650,35650,35650,0
|
|
20240220,180800,3368859950,35650,35650,35650,35650,0
|
|
20240220,180700,3368859950,35650,35650,35650,35650,0
|
|
20240220,180600,3368859950,35650,35650,35650,35650,0
|
|
20240220,180500,3368859950,35650,35650,35650,35650,0
|
|
20240220,180400,3368859950,35650,35650,35650,35650,0
|
|
20240220,180300,3368859950,35650,35650,35650,35650,0
|
|
20240220,180200,3368859950,35650,35650,35650,35650,0
|
|
20240220,180100,3368859950,35650,35650,35650,35650,0
|
|
20240220,180000,3368859950,35650,35650,35650,35650,0
|
|
20240220,175900,3368859950,35650,35650,35650,35650,0
|
|
20240220,175800,3368859950,35650,35650,35650,35650,0
|
|
20240220,175700,3368859950,35650,35650,35650,35650,0
|
|
20240220,175600,3368859950,35650,35650,35650,35650,0
|
|
20240220,175500,3368859950,35650,35650,35650,35650,0
|
|
20240220,175400,3368859950,35650,35650,35650,35650,0
|
|
20240220,175300,3368859950,35650,35650,35650,35650,0
|
|
20240220,175200,3368859950,35650,35650,35650,35650,0
|
|
20240220,175100,3368859950,35650,35650,35650,35650,0
|
|
20240220,175000,3368859950,35650,35650,35650,35650,0
|
|
20240220,174900,3368859950,35650,35650,35650,35650,0
|
|
20240220,174800,3368859950,35650,35650,35650,35650,0
|
|
20240220,174700,3368859950,35650,35650,35650,35650,899
|
|
20240220,174600,3368859950,35650,35650,35650,35650,0
|
|
20240220,174500,3368859950,35650,35650,35650,35650,0
|
|
20240220,174400,3368859950,35650,35650,35650,35650,0
|
|
20240220,174300,3368859950,35650,35650,35650,35650,0
|
|
20240220,174200,3368859950,35650,35650,35650,35650,0
|
|
20240220,174100,3368859950,35650,35650,35650,35650,0
|
|
20240220,174000,3368859950,35650,35650,35650,35650,0
|
|
20240220,173900,3368859950,35650,35650,35650,35650,0
|
|
20240220,173800,3368859950,35650,35650,35650,35650,0
|
|
20240220,173700,3368859950,35650,35650,35650,35650,0
|
|
20240220,173600,3368859950,35650,35650,35650,35650,0
|
|
20240220,173500,3368859950,35650,35650,35650,35650,0
|
|
20240220,173400,3368859950,35650,35650,35650,35650,0
|
|
20240220,173300,3368859950,35650,35650,35650,35650,0
|
|
20240220,173200,3368859950,35650,35650,35650,35650,0
|
|
20240220,173100,3368859950,35650,35650,35650,35650,0
|
|
20240220,173000,3368859950,35650,35650,35650,35650,0
|
|
20240220,172900,3368859950,35650,35650,35650,35650,0
|
|
20240220,172800,3368859950,35650,35650,35650,35650,0
|
|
20240220,172700,3368859950,35650,35650,35650,35650,0
|
|
20240220,172600,3368859950,35650,35650,35650,35650,0
|
|
20240220,172500,3368859950,35650,35650,35650,35650,0
|
|
20240220,172400,3368859950,35650,35650,35650,35650,0
|
|
20240220,172300,3368859950,35650,35650,35650,35650,0
|
|
20240220,172200,3368859950,35650,35650,35650,35650,0
|
|
20240220,172100,3368859950,35650,35650,35650,35650,0
|
|
20240220,172000,3368859950,35650,35650,35650,35650,0
|
|
20240220,171900,3368859950,35650,35650,35650,35650,0
|
|
20240220,171800,3368859950,35650,35650,35650,35650,0
|
|
20240220,171700,3368859950,35650,35650,35650,35650,899
|
|
20240220,171600,3368859950,35650,35650,35650,35650,0
|
|
20240220,171500,3368859950,35650,35650,35650,35650,0
|
|
20240220,171400,3368859950,35650,35650,35650,35650,0
|
|
20240220,171300,3368859950,35650,35650,35650,35650,0
|
|
20240220,171200,3368859950,35650,35650,35650,35650,0
|
|
20240220,171100,3368859950,35650,35650,35650,35650,0
|
|
20240220,171000,3368859950,35650,35650,35650,35650,0
|
|
20240220,170900,3368859950,35650,35650,35650,35650,0
|
|
20240220,170800,3368859950,35650,35650,35650,35650,0
|
|
20240220,170700,3368859950,35650,35650,35650,35650,0
|
|
20240220,170600,3368859950,35650,35650,35650,35650,0
|
|
20240220,170500,3368859950,35650,35650,35650,35650,0
|
|
20240220,170400,3368859950,35650,35650,35650,35650,0
|
|
20240220,170300,3368859950,35650,35650,35650,35650,0
|
|
20240220,170200,3368859950,35650,35650,35650,35650,0
|
|
20240220,170100,3368859950,35650,35650,35650,35650,0
|
|
20240220,170000,3368859950,35650,35650,35650,35650,0
|
|
20240220,165900,3368859950,35650,35650,35650,35650,0
|
|
20240220,165800,3368859950,35650,35650,35650,35650,0
|
|
20240220,165700,3368859950,35650,35650,35650,35650,0
|
|
20240220,165600,3368859950,35650,35650,35650,35650,0
|
|
20240220,165500,3368859950,35650,35650,35650,35650,0
|
|
20240220,165400,3368859950,35650,35650,35650,35650,0
|
|
20240220,165300,3368859950,35650,35650,35650,35650,0
|
|
20240220,165200,3368859950,35650,35650,35650,35650,0
|
|
20240220,165100,3368859950,35650,35650,35650,35650,0
|
|
20240220,165000,3368859950,35650,35650,35650,35650,0
|
|
20240220,164900,3368859950,35650,35650,35650,35650,0
|
|
20240220,164800,3368859950,35650,35650,35650,35650,0
|
|
20240220,164700,3368859950,35650,35650,35650,35650,899
|
|
20240220,164600,3368859950,35650,35650,35650,35650,0
|
|
20240220,164500,3368859950,35650,35650,35650,35650,0
|
|
20240220,164400,3368859950,35650,35650,35650,35650,0
|
|
20240220,164300,3368859950,35650,35650,35650,35650,0
|
|
20240220,164200,3368859950,35650,35650,35650,35650,0
|
|
20240220,164100,3368859950,35650,35650,35650,35650,0
|
|
20240220,164000,3368859950,35650,35650,35650,35650,0
|
|
20240220,163900,3368859950,35650,35650,35650,35650,0
|
|
20240220,163800,3368859950,35650,35650,35650,35650,0
|
|
20240220,163700,3368859950,35650,35650,35650,35650,0
|
|
20240220,163600,3368859950,35650,35650,35650,35650,0
|
|
20240220,163500,3368859950,35650,35650,35650,35650,0
|
|
20240220,163400,3368859950,35650,35650,35650,35650,0
|
|
20240220,163300,3368859950,35650,35650,35650,35650,0
|
|
20240220,163200,3368859950,35650,35650,35650,35650,0
|
|
20240220,163100,3368859950,35650,35650,35650,35650,0
|
|
20240220,163000,3368859950,35650,35650,35650,35650,0
|
|
20240220,162900,3368859950,35650,35650,35650,35650,0
|
|
20240220,162800,3368859950,35650,35650,35650,35650,0
|
|
20240220,162700,3368859950,35650,35650,35650,35650,0
|
|
20240220,162600,3368859950,35650,35650,35650,35650,0
|
|
20240220,162500,3368859950,35650,35650,35650,35650,0
|
|
20240220,162400,3368859950,35650,35650,35650,35650,0
|
|
20240220,162300,3368859950,35650,35650,35650,35650,0
|
|
20240220,162200,3368859950,35650,35650,35650,35650,0
|
|
20240220,162100,3368859950,35650,35650,35650,35650,0
|
|
20240220,162000,3368859950,35650,35650,35650,35650,0
|
|
20240220,161900,3368859950,35650,35650,35650,35650,0
|
|
20240220,161800,3368859950,35650,35650,35650,35650,0
|
|
20240220,161700,3368859950,35650,35650,35650,35650,899
|
|
20240220,161600,3368859950,35650,35650,35650,35650,0
|
|
20240220,161500,3368859950,35650,35650,35650,35650,0
|
|
20240220,161400,3368859950,35650,35650,35650,35650,0
|
|
20240220,161300,3368859950,35650,35650,35650,35650,0
|
|
20240220,161200,3368859950,35650,35650,35650,35650,0
|
|
20240220,161100,3368859950,35650,35650,35650,35650,0
|
|
20240220,161000,3368859950,35650,35650,35650,35650,0
|
|
20240220,160900,3368859950,35650,35650,35650,35650,0
|
|
20240220,160800,3368859950,35650,35650,35650,35650,0
|
|
20240220,160700,3368859950,35650,35650,35650,35650,0
|
|
20240220,160600,3368859950,35650,35650,35650,35650,0
|
|
20240220,160500,3368859950,35650,35650,35650,35650,0
|
|
20240220,160400,3368859950,35650,35650,35650,35650,0
|
|
20240220,160300,3368859950,35650,35650,35650,35650,0
|
|
20240220,160200,3368859950,35650,35650,35650,35650,0
|
|
20240220,160100,3368859950,35650,35650,35650,35650,0
|
|
20240220,160000,3368859950,35650,35650,35650,35650,0
|
|
20240220,155900,3368859950,35650,35650,35650,35650,0
|
|
20240220,155800,3368859950,35650,35650,35650,35650,0
|
|
20240220,155700,3368859950,35650,35650,35650,35650,0
|
|
20240220,155600,3368859950,35650,35650,35650,35650,0
|
|
20240220,155500,3368859950,35650,35650,35650,35650,0
|
|
20240220,155400,3368859950,35650,35650,35650,35650,0
|
|
20240220,155300,3368859950,35650,35650,35650,35650,0
|
|
20240220,155200,3368859950,35650,35650,35650,35650,0
|
|
20240220,155100,3368859950,35650,35650,35650,35650,0
|
|
20240220,155000,3368859950,35650,35650,35650,35650,0
|
|
20240220,154900,3368859950,35650,35650,35650,35650,0
|
|
20240220,154800,3368859950,35650,35650,35650,35650,0
|
|
20240220,154700,3368859950,35650,35650,35650,35650,899
|
|
20240220,154600,3368859950,35650,35650,35650,35650,0
|
|
20240220,154500,3368859950,35650,35650,35650,35650,0
|
|
20240220,154400,3368859950,35650,35650,35650,35650,0
|
|
20240220,154300,3368859950,35650,35650,35650,35650,0
|
|
20240220,154200,3368859950,35650,35650,35650,35650,0
|
|
20240220,154100,3368859950,35650,35650,35650,35650,0
|
|
20240220,154000,3368859950,35650,35650,35650,35650,0
|
|
20240220,153900,3368859950,35650,35650,35650,35650,0
|
|
20240220,153800,3368859950,35650,35650,35650,35650,0
|
|
20240220,153700,3368859950,35650,35650,35650,35650,0
|
|
20240220,153600,3368859950,35650,35650,35650,35650,0
|
|
20240220,153500,3368859950,35650,35650,35650,35650,0
|
|
20240220,153400,3368859950,35650,35650,35650,35650,0
|
|
20240220,153300,3368859950,35650,35650,35650,35650,0
|
|
20240220,153200,3368859950,35650,35650,35650,35650,0
|
|
20240220,153100,3368859950,35650,35650,35650,35650,0
|
|
20240220,153000,3368859950,35650,35650,35650,35650,899
|
|
20240220,152900,3336810600,35750,35750,35750,35750,0
|
|
20240220,152800,3336810600,35750,35750,35750,35750,0
|
|
20240220,152700,3336810600,35750,35750,35750,35750,0
|
|
20240220,152600,3336810600,35750,35750,35750,35750,0
|
|
20240220,152500,3336810600,35750,35750,35750,35750,0
|
|
20240220,152400,3336810600,35750,35750,35750,35750,0
|
|
20240220,152300,3336810600,35750,35750,35750,35750,0
|
|
20240220,152200,3336810600,35750,35750,35750,35750,0
|
|
20240220,152100,3336810600,35750,35750,35750,35750,0
|
|
20240220,152000,3336810600,35750,35750,35750,35750,0
|
|
20240220,151900,3336810600,35750,35600,35750,35600,132
|
|
20240220,151800,3332091750,35600,35600,35650,35600,22
|
|
20240220,151700,3331308050,35600,35700,35700,35600,37
|
|
20240220,151600,3329988150,35700,35600,35700,35600,68
|
|
20240220,151500,3327567250,35700,35550,35700,35550,31
|
|
20240220,151400,3326463550,35550,35550,35550,35550,19
|
|
20240220,151300,3325788100,35700,35700,35700,35700,1
|
|
20240220,151200,3325752400,35700,35700,35700,35700,0
|
|
20240220,151100,3325752400,35700,35650,35700,35650,4
|
|
20240220,151000,3325609750,35650,35600,35650,35600,32
|
|
20240220,150900,3324469000,35500,35450,35650,35450,6
|
|
20240220,150800,3324255850,35450,35550,35550,35400,240
|
|
20240220,150700,3315742850,35500,35700,35800,35500,3
|
|
20240220,150600,3315635850,35500,35600,35600,35500,123
|
|
20240220,150500,3311264400,35600,35600,35600,35600,0
|
|
20240220,150400,3311264400,35600,35600,35600,35600,98
|
|
20240220,150300,3307775600,35600,35600,35600,35600,3
|
|
20240220,150200,3307668800,35650,35750,35750,35650,21
|
|
20240220,150100,3306920050,35600,35850,35850,35600,59
|
|
20240220,150000,3304818950,35650,35700,35700,35650,14
|
|
20240220,145900,3304319450,35850,35850,35850,35850,23
|
|
20240220,145800,3303494900,35850,35850,35850,35850,0
|
|
20240220,145700,3303494900,35850,35850,35850,35700,41
|
|
20240220,145600,3302025500,35850,35850,35850,35700,12
|
|
20240220,145500,3301596800,35800,35850,35850,35800,763
|
|
20240220,145400,3274248250,35850,35900,35900,35850,57
|
|
20240220,145300,3272204700,35900,35850,35900,35850,195
|
|
20240220,145200,3265213850,35850,35800,35850,35800,92
|
|
20240220,145100,3261920150,35650,35650,35650,35650,4
|
|
20240220,145000,3261777550,35800,35800,35800,35800,0
|
|
20240220,144900,3261777550,35800,35800,35800,35800,0
|
|
20240220,144800,3261777550,35800,35800,35800,35550,9
|
|
20240220,144700,3261456900,35750,35750,35750,35750,0
|
|
20240220,144600,3261456900,35750,35650,35750,35500,905
|
|
20240220,144500,3229264150,35800,35650,35800,35650,59
|
|
20240220,144400,3227157950,35700,35700,35700,35700,0
|
|
20240220,144300,3227157950,35700,35700,35700,35700,80
|
|
20240220,144200,3224301950,35800,35750,35800,35700,7
|
|
20240220,144100,3224051800,35800,35750,35800,35750,10
|
|
20240220,144000,3223694250,35800,35850,35850,35750,13
|
|
20240220,143900,3223228950,35850,35850,35950,35850,8
|
|
20240220,143800,3222942050,35950,35900,35950,35900,9
|
|
20240220,143700,3222618850,35900,35900,35900,35900,7
|
|
20240220,143600,3222367550,35950,35900,35950,35700,326
|
|
20240220,143500,3210665050,35900,35900,35900,35900,3
|
|
20240220,143400,3210557350,35900,35900,35900,35900,1
|
|
20240220,143300,3210521450,35650,35700,35700,35650,6
|
|
20240220,143200,3210307350,35900,35750,35900,35650,21
|
|
20240220,143100,3209557350,35900,35900,35900,35900,0
|
|
20240220,143000,3209557350,35900,35750,35900,35750,6
|
|
20240220,142900,3209342700,35750,35750,35750,35750,0
|
|
20240220,142800,3209342700,35750,35750,35750,35750,100
|
|
20240220,142700,3205767700,35750,35900,35900,35750,21
|
|
20240220,142600,3205015600,35800,35900,35900,35800,31
|
|
20240220,142500,3203905700,35900,35850,35900,35850,257
|
|
20240220,142400,3194679450,35700,35800,35900,35700,14
|
|
20240220,142300,3194178800,35850,35850,35900,35800,5
|
|
20240220,142200,3193999550,35800,35900,35900,35800,16
|
|
20240220,142100,3193425350,35900,35800,35900,35650,61
|
|
20240220,142000,3191241650,35800,35650,35800,35650,5
|
|
20240220,141900,3191063100,35650,35650,35650,35650,0
|
|
20240220,141800,3191063100,35650,35650,35650,35650,5
|
|
20240220,141700,3190884850,35650,35800,35800,35650,9
|
|
20240220,141600,3190563850,35800,35800,35800,35800,3
|
|
20240220,141500,3190456450,35650,35800,35800,35650,11
|
|
20240220,141400,3190063900,35800,35750,35800,35750,62
|
|
20240220,141300,3187847350,35650,35650,35650,35650,100
|
|
20240220,141200,3184282350,35500,35550,35550,35500,5
|
|
20240220,141100,3184104700,35650,35550,35650,35550,13
|
|
20240220,141000,3183642450,35500,35650,35650,35500,44
|
|
20240220,140900,3182080300,35500,35500,35750,35500,302
|
|
20240220,140800,3171356150,35750,35750,35750,35750,0
|
|
20240220,140700,3171356150,35750,35800,35800,35500,301
|
|
20240220,140600,3160657800,35550,35600,35600,35550,166
|
|
20240220,140500,3154753550,35650,35800,35800,35650,17
|
|
20240220,140400,3154147350,35800,35700,35800,35700,209
|
|
20240220,140300,3146685950,35800,35650,35800,35650,69
|
|
20240220,140200,3144223750,35750,35700,35750,35700,10
|
|
20240220,140100,3143866400,35800,35650,35800,35650,201
|
|
20240220,140000,3136700600,35650,35650,35800,35650,9
|
|
20240220,135900,3136379550,35550,35750,35750,35550,1023
|
|
20240220,135800,3099951450,35750,35800,35800,35750,619
|
|
20240220,135700,3077821700,35800,35950,35950,35800,28
|
|
20240220,135600,3076818850,35950,35950,35950,35950,1
|
|
20240220,135500,3076782900,35950,35950,35950,35800,12
|
|
20240220,135400,3076352950,35950,35950,35950,35800,22
|
|
20240220,135300,3075564950,35950,35800,35950,35800,5
|
|
20240220,135200,3075385800,35800,35850,35850,35800,150
|
|
20240220,135100,3070015500,35800,35850,35850,35800,140
|
|
20240220,135000,3064996900,35850,35850,35850,35850,0
|
|
20240220,134900,3064996900,35850,35850,35850,35850,300
|
|
20240220,134800,3054241900,35850,35900,35900,35850,23
|
|
20240220,134700,3053417150,35900,35900,35900,35850,350
|
|
20240220,134600,3040862250,36000,36000,36000,36000,2
|
|
20240220,134500,3040790250,35900,36000,36000,35900,328
|
|
20240220,134400,3029011250,35950,35900,35950,35850,504
|
|
20240220,134300,3010941100,35850,35850,36000,35850,1054
|
|
20240220,134200,2973085350,35850,35850,35850,35850,22
|
|
20240220,134100,2972296650,35850,35950,35950,35850,73
|
|
20240220,134000,2969673800,35850,35850,35850,35850,90
|
|
20240220,133900,2966447300,35900,35900,35900,35900,30
|
|
20240220,133800,2965370300,36000,35950,36000,35950,26
|
|
20240220,133700,2964435550,36000,36000,36100,35800,512
|
|
20240220,133600,2946061100,36000,36000,36000,36000,56
|
|
20240220,133500,2944045100,36000,36000,36000,36000,163
|
|
20240220,133400,2938177100,36100,36100,36100,36100,0
|
|
20240220,133300,2938177100,36100,36100,36100,36100,13
|
|
20240220,133200,2937707800,36100,36100,36100,36100,0
|
|
20240220,133100,2937707800,36100,36100,36300,36100,17
|
|
20240220,133000,2937093900,36100,36100,36100,36100,8
|
|
20240220,132900,2936805100,36350,36350,36350,36350,0
|
|
20240220,132800,2936805100,36350,36350,36350,36350,1
|
|
20240220,132700,2936768750,36350,36100,36350,36100,6
|
|
20240220,132600,2936551900,36350,36350,36350,36350,0
|
|
20240220,132500,2936551900,36350,36350,36350,36350,0
|
|
20240220,132400,2936551900,36350,36350,36350,36350,0
|
|
20240220,132300,2936551900,36350,36350,36350,36350,1
|
|
20240220,132200,2936515550,36350,36350,36350,36350,21
|
|
20240220,132100,2935752200,36350,36100,36350,36100,113
|
|
20240220,132000,2931665400,36100,35950,36100,35900,73
|
|
20240220,131900,2929044450,35900,36100,36100,35900,191
|
|
20240220,131800,2922151000,36100,36100,36100,36100,274
|
|
20240220,131700,2912259600,36200,36200,36200,36200,4
|
|
20240220,131600,2912114800,36200,36200,36200,36200,3
|
|
20240220,131500,2912006200,36200,36200,36200,36200,0
|
|
20240220,131400,2912006200,36200,36200,36200,36200,0
|
|
20240220,131300,2912006200,36200,36200,36200,36200,0
|
|
20240220,131200,2912006200,36200,36050,36200,36050,133
|
|
20240220,131100,2907201650,36050,35900,36050,35900,381
|
|
20240220,131000,2893523600,35900,35950,35950,35900,130
|
|
20240220,130900,2888854800,35950,36000,36000,35950,406
|
|
20240220,130800,2874255200,36000,36100,36200,36000,489
|
|
20240220,130700,2856636250,36200,36200,36200,36200,0
|
|
20240220,130600,2856636250,36200,36200,36200,36200,1
|
|
20240220,130500,2856600050,36200,36050,36200,36050,51
|
|
20240220,130400,2854761350,36200,36200,36200,36200,1
|
|
20240220,130300,2854725150,36250,36250,36250,36250,0
|
|
20240220,130200,2854725150,36250,36250,36250,36250,0
|
|
20240220,130100,2854725150,36250,36050,36250,36050,11
|
|
20240220,130000,2854328400,36050,36250,36350,36050,417
|
|
20240220,125900,2839249450,36300,36300,36300,36300,0
|
|
20240220,125800,2839249450,36300,36250,36300,36250,9
|
|
20240220,125700,2838923150,36250,36250,36250,36250,8
|
|
20240220,125600,2838633150,36250,36150,36250,36000,207
|
|
20240220,125500,2831168650,36200,36350,36350,36200,10
|
|
20240220,125400,2830806350,36400,36400,36400,36400,0
|
|
20240220,125300,2830806350,36400,36400,36400,36400,0
|
|
20240220,125200,2830806350,36400,36350,36400,36350,201
|
|
20240220,125100,2823499950,36350,36300,36350,36300,68
|
|
20240220,125000,2821028900,36350,36350,36350,36350,0
|
|
20240220,124900,2821028900,36350,36350,36350,36350,0
|
|
20240220,124800,2821028900,36350,36350,36350,36350,0
|
|
20240220,124700,2821028900,36350,36350,36350,36350,25
|
|
20240220,124600,2820120150,36400,36250,36400,36250,86
|
|
20240220,124500,2816994050,36150,36250,36250,36150,81
|
|
20240220,124400,2814065650,36250,36250,36250,36250,21
|
|
20240220,124300,2813304400,36250,36250,36250,36250,10
|
|
20240220,124200,2812941900,36250,36350,36350,36250,71
|
|
20240220,124100,2810367950,36250,36250,36250,36250,5
|
|
20240220,124000,2810186700,36250,36250,36250,36250,80
|
|
20240220,123900,2807286700,36450,36300,36450,36300,278
|
|
20240220,123800,2797195150,36250,36300,36300,36250,47
|
|
20240220,123700,2795490150,36500,36500,36500,36500,0
|
|
20240220,123600,2795490150,36500,36500,36500,36500,0
|
|
20240220,123500,2795490150,36500,36500,36500,36500,2
|
|
20240220,123400,2795417150,36300,36350,36350,36300,50
|
|
20240220,123300,2793601150,36400,36400,36400,36400,0
|
|
20240220,123200,2793601150,36400,36450,36450,36400,43
|
|
20240220,123100,2792035200,36500,36400,36500,36400,471
|
|
20240220,123000,2774843800,36600,36400,36600,36400,80
|
|
20240220,122900,2771925700,36350,36250,36350,36200,203
|
|
20240220,122800,2764562900,36150,36150,36150,36150,174
|
|
20240220,122700,2758272800,36100,36100,36100,36100,282
|
|
20240220,122600,2748092600,36050,36150,36150,36000,505
|
|
20240220,122500,2729876850,36200,36150,36200,36150,30
|
|
20240220,122400,2728791850,36150,36350,36400,36150,56
|
|
20240220,122300,2726765250,36400,36400,36400,36400,0
|
|
20240220,122200,2726765250,36400,36350,36400,36150,70
|
|
20240220,122100,2724230350,36450,36200,36450,36200,112
|
|
20240220,122000,2720173500,36200,36200,36200,36200,20
|
|
20240220,121900,2719449500,36250,36250,36250,36250,50
|
|
20240220,121800,2717637000,36550,36550,36550,36550,0
|
|
20240220,121700,2717637000,36550,36550,36550,36550,0
|
|
20240220,121600,2717637000,36550,36250,36550,36250,107
|
|
20240220,121500,2713757650,36250,36600,36600,36250,145
|
|
20240220,121400,2708500700,36350,36350,36350,36350,79
|
|
20240220,121300,2705629050,36750,36750,36750,36750,0
|
|
20240220,121200,2705629050,36750,36350,36750,36250,845
|
|
20240220,121100,2674669400,36200,36650,36650,36050,1116
|
|
20240220,121000,2634119150,36650,36700,36700,36650,181
|
|
20240220,120900,2627481550,36700,36700,36700,36700,29
|
|
20240220,120800,2626417250,36700,36700,36700,36700,0
|
|
20240220,120700,2626417250,36700,36700,36700,36700,6
|
|
20240220,120600,2626197050,36950,36900,36950,36900,23
|
|
20240220,120500,2625348250,36900,36900,36900,36900,1
|
|
20240220,120400,2625311350,36700,36900,36950,36700,101
|
|
20240220,120300,2621579750,36650,36650,36650,36650,0
|
|
20240220,120200,2621579750,36650,36650,36650,36650,1
|
|
20240220,120100,2621543100,37000,37000,37000,37000,12
|
|
20240220,120000,2621099100,36600,37000,37000,36600,101
|
|
20240220,115900,2617392150,37000,37000,37000,37000,0
|
|
20240220,115800,2617392150,37000,37000,37000,37000,5
|
|
20240220,115700,2617207150,37000,36950,37000,36950,653
|
|
20240220,115600,2593051150,36850,37000,37000,36850,18
|
|
20240220,115500,2592385450,37000,36900,37000,36900,218
|
|
20240220,115400,2584335250,36950,36900,36950,36850,157
|
|
20240220,115300,2578534400,36950,36900,36950,36900,10
|
|
20240220,115200,2578165150,36950,36950,36950,36950,0
|
|
20240220,115100,2578165150,36950,36950,36950,36950,153
|
|
20240220,115000,2572511800,36950,36950,36950,36950,42
|
|
20240220,114900,2570959900,37000,37000,37000,37000,15
|
|
20240220,114800,2570404900,37000,36950,37000,36900,153
|
|
20240220,114700,2564749200,36750,37000,37000,36750,25
|
|
20240220,114600,2563824650,37000,36950,37000,36950,120
|
|
20240220,114500,2559384850,36950,36950,37000,36950,154
|
|
20240220,114400,2553694100,36950,36900,36950,36850,23
|
|
20240220,114300,2552845050,36900,36900,36900,36900,2
|
|
20240220,114200,2552771250,36950,36900,36950,36900,153
|
|
20240220,114100,2547120050,36950,36950,36950,36950,0
|
|
20240220,114000,2547120050,36950,36950,36950,36950,0
|
|
20240220,113900,2547120050,36950,36800,36950,36800,154
|
|
20240220,113800,2541435450,36550,36850,36850,36550,11
|
|
20240220,113700,2541031900,36850,36850,36850,36850,5
|
|
20240220,113600,2540847650,36900,36750,36900,36750,214
|
|
20240220,113500,2532963150,36850,36850,36850,36850,0
|
|
20240220,113400,2532963150,36850,36850,36850,36850,0
|
|
20240220,113300,2532963150,36850,36650,36850,36650,154
|
|
20240220,113200,2527298450,36500,36650,36650,36500,28
|
|
20240220,113100,2526273450,36650,36600,36650,36600,10
|
|
20240220,113000,2525907250,36500,36600,36800,36500,169
|
|
20240220,112900,2519692000,36800,36800,36800,36800,1
|
|
20240220,112800,2519655200,36800,36650,36800,36650,156
|
|
20240220,112700,2513936300,36650,36650,36650,36650,256
|
|
20240220,112600,2504553900,36650,36650,36650,36650,14
|
|
20240220,112500,2504040800,36650,36650,36650,36650,30
|
|
20240220,112400,2502941300,36650,36600,36650,36500,183
|
|
20240220,112300,2496240550,36600,36450,36600,36450,47
|
|
20240220,112200,2494522950,36650,36650,36650,36650,0
|
|
20240220,112100,2494522950,36650,36450,36650,36450,155
|
|
20240220,112000,2488854000,36500,36500,36500,36500,546
|
|
20240220,111900,2468925000,36550,36750,36750,36550,583
|
|
20240220,111800,2447573350,36850,36900,37000,36850,160
|
|
20240220,111700,2441664150,36750,36750,36750,36750,180
|
|
20240220,111600,2435049150,36750,36750,36750,36750,0
|
|
20240220,111500,2435049150,36750,37000,37000,36750,453
|
|
20240220,111400,2418336100,36950,36950,36950,36950,2
|
|
20240220,111300,2418262200,37000,37000,37000,37000,16
|
|
20240220,111200,2417670200,37000,37000,37000,37000,176
|
|
20240220,111100,2411158200,37000,37000,37000,37000,48
|
|
20240220,111000,2409382200,37000,37000,37000,36950,242
|
|
20240220,110900,2400428300,37000,36900,37000,36900,738
|
|
20240220,110800,2373182400,36900,36800,36900,36800,433
|
|
20240220,110700,2357215400,36900,36850,36900,36850,100
|
|
20240220,110600,2353525450,36650,36800,36850,36650,199
|
|
20240220,110500,2346201200,36800,36650,36800,36650,18
|
|
20240220,110400,2345541050,36900,36900,36900,36900,0
|
|
20240220,110300,2345541050,36900,36800,36900,36800,156
|
|
20240220,110200,2339793200,36600,36700,36700,36600,12
|
|
20240220,110100,2339353900,36850,36850,36850,36850,0
|
|
20240220,110000,2339353900,36850,36800,36850,36550,450
|
|
20240220,105900,2322845350,36850,36850,36850,36850,1
|
|
20240220,105800,2322808500,36900,36900,36900,36900,1
|
|
20240220,105700,2322771600,36900,36800,36900,36800,227
|
|
20240220,105600,2314398700,36800,36900,36900,36800,27
|
|
20240220,105500,2313403900,36900,36850,36900,36850,40
|
|
20240220,105400,2311929400,36900,36700,36900,36700,335
|
|
20240220,105300,2299608250,36650,36700,36700,36650,47
|
|
20240220,105200,2297883450,36850,36850,36950,36700,130
|
|
20240220,105100,2293092400,36850,36800,36850,36800,243
|
|
20240220,105000,2284146450,36650,36650,36650,36650,32
|
|
20240220,104900,2282973650,36550,36800,36950,36550,1935
|
|
20240220,104800,2211698800,36800,36700,36800,36700,206
|
|
20240220,104700,2204129650,36700,36700,36700,36700,205
|
|
20240220,104600,2196606150,36700,36700,36700,36700,193
|
|
20240220,104500,2189523050,36700,36700,36700,36650,431
|
|
20240220,104400,2173708350,36700,36600,36700,36600,148
|
|
20240220,104300,2168291300,36600,36450,36600,36450,4
|
|
20240220,104200,2168145200,36600,36600,36600,36600,333
|
|
20240220,104100,2155957400,36600,36500,36600,36500,253
|
|
20240220,104000,2146712800,36600,36450,36600,36450,913
|
|
20240220,103900,2113367200,36300,36300,36450,36300,445
|
|
20240220,103800,2097188600,36250,36250,36250,36250,0
|
|
20240220,103700,2097188600,36250,36300,36300,36250,34
|
|
20240220,103600,2095955250,36350,36100,36350,36000,292
|
|
20240220,103500,2085387250,36100,36250,36250,36100,6
|
|
20240220,103400,2085169900,36400,36400,36400,36400,0
|
|
20240220,103300,2085169900,36400,36300,36400,36300,159
|
|
20240220,103200,2079391400,36350,36350,36350,36350,0
|
|
20240220,103100,2079391400,36350,36100,36350,36000,101
|
|
20240220,103000,2075747050,36100,36050,36400,36050,208
|
|
20240220,102900,2068210900,36050,36150,36200,36050,218
|
|
20240220,102800,2060332050,36100,36500,36500,36100,207
|
|
20240220,102700,2052831650,36550,36300,36600,36300,617
|
|
20240220,102600,2030346250,36050,36400,36400,35850,910
|
|
20240220,102500,1997492700,36400,36550,36550,36400,87
|
|
20240220,102400,1994318400,36600,36500,36600,36450,288
|
|
20240220,102300,1983805550,36600,36600,36600,36600,25
|
|
20240220,102200,1982890550,36600,36750,36750,36600,64
|
|
20240220,102100,1980546500,36800,36400,36800,36350,207
|
|
20240220,102000,1972939300,36400,36400,36400,36400,1
|
|
20240220,101900,1972902900,36700,36700,36700,36700,1
|
|
20240220,101800,1972866200,36800,36550,36800,36500,361
|
|
20240220,101700,1959649900,36850,36850,36900,36750,24
|
|
20240220,101600,1958766100,36900,36750,36900,36700,191
|
|
20240220,101500,1951738800,36500,36400,36800,36400,209
|
|
20240220,101400,1944085000,36500,36750,36750,36500,74
|
|
20240220,101300,1941382000,36750,36500,36750,36500,113
|
|
20240220,101200,1937238700,36500,36250,36650,36000,542
|
|
20240220,101100,1917564000,36350,36400,36400,36050,332
|
|
20240220,101000,1905541000,36400,36450,36500,36400,40
|
|
20240220,100900,1904082450,36450,36300,36600,36100,289
|
|
20240220,100800,1893573900,36400,36300,36400,36300,78
|
|
20240220,100700,1890738300,36300,36450,36550,36300,153
|
|
20240220,100600,1885171500,36600,36450,36600,35900,1153
|
|
20240220,100500,1843473500,36400,36650,36650,36400,648
|
|
20240220,100400,1819791450,36700,36900,36900,36700,307
|
|
20240220,100300,1808495300,36850,37200,37200,36850,831
|
|
20240220,100200,1777661300,37200,36800,37200,36800,1905
|
|
20240220,100100,1707092700,36800,36900,36900,36700,1085
|
|
20240220,100000,1667234150,36900,36800,37000,36750,653
|
|
20240220,095900,1643138100,36800,37100,37150,36800,668
|
|
20240220,095800,1618466100,37100,37150,37200,37050,313
|
|
20240220,095700,1606840100,37150,37550,37550,37000,1710
|
|
20240220,095600,1543154750,37550,37600,37650,37350,788
|
|
20240220,095500,1513613100,37600,37600,37700,37300,1805
|
|
20240220,095400,1445822200,37600,37150,37650,37100,3336
|
|
20240220,095300,1320766750,37150,37500,37500,37050,1402
|
|
20240220,095200,1268558200,37500,36850,37500,36850,2959
|
|
20240220,095100,1158796850,36850,36600,36850,36600,1004
|
|
20240220,095000,1121906050,36600,36800,36850,36600,646
|
|
20240220,094900,1098179400,36850,36750,36850,36600,665
|
|
20240220,094800,1073714900,36750,36650,36900,36600,926
|
|
20240220,094700,1039746650,36650,36150,36900,36150,6282
|
|
20240220,094600,810266050,36150,36300,36350,36100,773
|
|
20240220,094500,782209200,36300,36100,36350,36100,1965
|
|
20240220,094400,711050600,36200,36050,36200,36050,929
|
|
20240220,094300,677463300,36050,35900,36050,35900,714
|
|
20240220,094200,651789600,35800,35950,35950,35800,425
|
|
20240220,094100,636542250,35950,35950,35950,35950,0
|
|
20240220,094000,636542250,35950,35900,35950,35900,43
|
|
20240220,093900,634997500,35800,35800,35800,35800,18
|
|
20240220,093800,634353100,35800,35800,35800,35750,264
|
|
20240220,093700,624908850,35800,35950,36000,35750,466
|
|
20240220,093600,608177700,35950,36050,36050,35900,366
|
|
20240220,093500,595002800,36050,36100,36200,36050,2497
|
|
20240220,093400,504711300,36050,35800,36100,35800,2632
|
|
20240220,093300,410053550,35800,35650,35800,35600,604
|
|
20240220,093200,388480200,35700,35650,35700,35650,95
|
|
20240220,093100,385088850,35700,35700,35700,35550,34
|
|
20240220,093000,383876100,35700,35600,35750,35350,143
|
|
20240220,092900,378774450,35600,35450,35600,35450,1969
|
|
20240220,092800,308971650,35450,35200,35450,35200,136
|
|
20240220,092700,304160650,35300,35700,35700,34850,543
|
|
20240220,092600,284982350,35700,35250,35900,35200,2289
|
|
20240220,092500,203721500,35200,35100,35200,35100,1382
|
|
20240220,092400,155134700,35100,34750,35100,34750,1596
|
|
20240220,092300,99381150,34800,34800,34800,34800,60
|
|
20240220,092200,97293150,34700,34750,34750,34700,216
|
|
20240220,092100,89787950,34800,34450,34800,34450,62
|
|
20240220,092000,87632850,34450,34450,34450,34450,1
|
|
20240220,091900,87598400,34450,34450,34450,34450,1
|
|
20240220,091800,87563950,34850,34800,34850,34800,345
|
|
20240220,091700,75547550,34750,34600,34750,34600,207
|
|
20240220,091600,68362300,34600,34600,34600,34600,0
|
|
20240220,091500,68362300,34600,34200,34600,34200,170
|
|
20240220,091400,62518300,34500,34200,34500,34200,750
|
|
20240220,091300,36658300,34500,34450,34500,34450,87
|
|
20240220,091200,33656950,34500,34350,34500,34350,199
|
|
20240220,091100,26800050,34450,34450,34450,34450,0
|
|
20240220,091000,26800050,34450,34450,34450,34450,0
|
|
20240220,090900,26800050,34450,34350,34450,34350,453
|
|
20240220,090800,11210050,34350,33800,34350,33750,127
|
|
20240220,090700,6896300,33800,33800,33800,33800,101
|
|
20240220,090600,3482500,33800,33800,33800,33800,0
|
|
20240220,090500,3482500,33800,33800,33800,33800,0
|
|
20240220,090400,3482500,33800,33800,33800,33800,0
|
|
20240220,090300,3482500,33800,33800,33800,33800,0
|
|
20240220,090200,3482500,33800,33800,33800,33800,0
|
|
20240220,090100,3482500,33800,33800,33800,33800,101
|
|
20240220,090000,68700,34350,34350,34350,34350,2
|