746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,212300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,212200,2795226950,37050,37050,37050,37050,0
|
|
20240223,212100,2795226950,37050,37050,37050,37050,0
|
|
20240223,212000,2795226950,37050,37050,37050,37050,0
|
|
20240223,211900,2795226950,37050,37050,37050,37050,0
|
|
20240223,211800,2795226950,37050,37050,37050,37050,0
|
|
20240223,211700,2795226950,37050,37050,37050,37050,0
|
|
20240223,211600,2795226950,37050,37050,37050,37050,0
|
|
20240223,211500,2795226950,37050,37050,37050,37050,0
|
|
20240223,211400,2795226950,37050,37050,37050,37050,0
|
|
20240223,211300,2795226950,37050,37050,37050,37050,0
|
|
20240223,211200,2795226950,37050,37050,37050,37050,0
|
|
20240223,211100,2795226950,37050,37050,37050,37050,0
|
|
20240223,211000,2795226950,37050,37050,37050,37050,0
|
|
20240223,210900,2795226950,37050,37050,37050,37050,0
|
|
20240223,210800,2795226950,37050,37050,37050,37050,0
|
|
20240223,210700,2795226950,37050,37050,37050,37050,0
|
|
20240223,210600,2795226950,37050,37050,37050,37050,0
|
|
20240223,210500,2795226950,37050,37050,37050,37050,0
|
|
20240223,210400,2795226950,37050,37050,37050,37050,0
|
|
20240223,210300,2795226950,37050,37050,37050,37050,0
|
|
20240223,210200,2795226950,37050,37050,37050,37050,0
|
|
20240223,210100,2795226950,37050,37050,37050,37050,0
|
|
20240223,210000,2795226950,37050,37050,37050,37050,0
|
|
20240223,205900,2795226950,37050,37050,37050,37050,0
|
|
20240223,205800,2795226950,37050,37050,37050,37050,0
|
|
20240223,205700,2795226950,37050,37050,37050,37050,0
|
|
20240223,205600,2795226950,37050,37050,37050,37050,0
|
|
20240223,205500,2795226950,37050,37050,37050,37050,0
|
|
20240223,205400,2795226950,37050,37050,37050,37050,0
|
|
20240223,205300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,205200,2795226950,37050,37050,37050,37050,0
|
|
20240223,205100,2795226950,37050,37050,37050,37050,0
|
|
20240223,205000,2795226950,37050,37050,37050,37050,0
|
|
20240223,204900,2795226950,37050,37050,37050,37050,0
|
|
20240223,204800,2795226950,37050,37050,37050,37050,0
|
|
20240223,204700,2795226950,37050,37050,37050,37050,0
|
|
20240223,204600,2795226950,37050,37050,37050,37050,0
|
|
20240223,204500,2795226950,37050,37050,37050,37050,0
|
|
20240223,204400,2795226950,37050,37050,37050,37050,0
|
|
20240223,204300,2795226950,37050,37050,37050,37050,0
|
|
20240223,204200,2795226950,37050,37050,37050,37050,0
|
|
20240223,204100,2795226950,37050,37050,37050,37050,0
|
|
20240223,204000,2795226950,37050,37050,37050,37050,0
|
|
20240223,203900,2795226950,37050,37050,37050,37050,0
|
|
20240223,203800,2795226950,37050,37050,37050,37050,0
|
|
20240223,203700,2795226950,37050,37050,37050,37050,0
|
|
20240223,203600,2795226950,37050,37050,37050,37050,0
|
|
20240223,203500,2795226950,37050,37050,37050,37050,0
|
|
20240223,203400,2795226950,37050,37050,37050,37050,0
|
|
20240223,203300,2795226950,37050,37050,37050,37050,0
|
|
20240223,203200,2795226950,37050,37050,37050,37050,0
|
|
20240223,203100,2795226950,37050,37050,37050,37050,0
|
|
20240223,203000,2795226950,37050,37050,37050,37050,0
|
|
20240223,202900,2795226950,37050,37050,37050,37050,0
|
|
20240223,202800,2795226950,37050,37050,37050,37050,0
|
|
20240223,202700,2795226950,37050,37050,37050,37050,0
|
|
20240223,202600,2795226950,37050,37050,37050,37050,0
|
|
20240223,202500,2795226950,37050,37050,37050,37050,0
|
|
20240223,202400,2795226950,37050,37050,37050,37050,0
|
|
20240223,202300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,202200,2795226950,37050,37050,37050,37050,0
|
|
20240223,202100,2795226950,37050,37050,37050,37050,0
|
|
20240223,202000,2795226950,37050,37050,37050,37050,0
|
|
20240223,201900,2795226950,37050,37050,37050,37050,0
|
|
20240223,201800,2795226950,37050,37050,37050,37050,0
|
|
20240223,201700,2795226950,37050,37050,37050,37050,0
|
|
20240223,201600,2795226950,37050,37050,37050,37050,0
|
|
20240223,201500,2795226950,37050,37050,37050,37050,0
|
|
20240223,201400,2795226950,37050,37050,37050,37050,0
|
|
20240223,201300,2795226950,37050,37050,37050,37050,0
|
|
20240223,201200,2795226950,37050,37050,37050,37050,0
|
|
20240223,201100,2795226950,37050,37050,37050,37050,0
|
|
20240223,201000,2795226950,37050,37050,37050,37050,0
|
|
20240223,200900,2795226950,37050,37050,37050,37050,0
|
|
20240223,200800,2795226950,37050,37050,37050,37050,0
|
|
20240223,200700,2795226950,37050,37050,37050,37050,0
|
|
20240223,200600,2795226950,37050,37050,37050,37050,0
|
|
20240223,200500,2795226950,37050,37050,37050,37050,0
|
|
20240223,200400,2795226950,37050,37050,37050,37050,0
|
|
20240223,200300,2795226950,37050,37050,37050,37050,0
|
|
20240223,200200,2795226950,37050,37050,37050,37050,0
|
|
20240223,200100,2795226950,37050,37050,37050,37050,0
|
|
20240223,200000,2795226950,37050,37050,37050,37050,0
|
|
20240223,195900,2795226950,37050,37050,37050,37050,0
|
|
20240223,195800,2795226950,37050,37050,37050,37050,0
|
|
20240223,195700,2795226950,37050,37050,37050,37050,0
|
|
20240223,195600,2795226950,37050,37050,37050,37050,0
|
|
20240223,195500,2795226950,37050,37050,37050,37050,0
|
|
20240223,195400,2795226950,37050,37050,37050,37050,0
|
|
20240223,195300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,195200,2795226950,37050,37050,37050,37050,0
|
|
20240223,195100,2795226950,37050,37050,37050,37050,0
|
|
20240223,195000,2795226950,37050,37050,37050,37050,0
|
|
20240223,194900,2795226950,37050,37050,37050,37050,0
|
|
20240223,194800,2795226950,37050,37050,37050,37050,0
|
|
20240223,194700,2795226950,37050,37050,37050,37050,0
|
|
20240223,194600,2795226950,37050,37050,37050,37050,0
|
|
20240223,194500,2795226950,37050,37050,37050,37050,0
|
|
20240223,194400,2795226950,37050,37050,37050,37050,0
|
|
20240223,194300,2795226950,37050,37050,37050,37050,0
|
|
20240223,194200,2795226950,37050,37050,37050,37050,0
|
|
20240223,194100,2795226950,37050,37050,37050,37050,0
|
|
20240223,194000,2795226950,37050,37050,37050,37050,0
|
|
20240223,193900,2795226950,37050,37050,37050,37050,0
|
|
20240223,193800,2795226950,37050,37050,37050,37050,0
|
|
20240223,193700,2795226950,37050,37050,37050,37050,0
|
|
20240223,193600,2795226950,37050,37050,37050,37050,0
|
|
20240223,193500,2795226950,37050,37050,37050,37050,0
|
|
20240223,193400,2795226950,37050,37050,37050,37050,0
|
|
20240223,193300,2795226950,37050,37050,37050,37050,0
|
|
20240223,193200,2795226950,37050,37050,37050,37050,0
|
|
20240223,193100,2795226950,37050,37050,37050,37050,0
|
|
20240223,193000,2795226950,37050,37050,37050,37050,0
|
|
20240223,192900,2795226950,37050,37050,37050,37050,0
|
|
20240223,192800,2795226950,37050,37050,37050,37050,0
|
|
20240223,192700,2795226950,37050,37050,37050,37050,0
|
|
20240223,192600,2795226950,37050,37050,37050,37050,0
|
|
20240223,192500,2795226950,37050,37050,37050,37050,0
|
|
20240223,192400,2795226950,37050,37050,37050,37050,0
|
|
20240223,192300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,192200,2795226950,37050,37050,37050,37050,0
|
|
20240223,192100,2795226950,37050,37050,37050,37050,0
|
|
20240223,192000,2795226950,37050,37050,37050,37050,0
|
|
20240223,191900,2795226950,37050,37050,37050,37050,0
|
|
20240223,191800,2795226950,37050,37050,37050,37050,0
|
|
20240223,191700,2795226950,37050,37050,37050,37050,0
|
|
20240223,191600,2795226950,37050,37050,37050,37050,0
|
|
20240223,191500,2795226950,37050,37050,37050,37050,0
|
|
20240223,191400,2795226950,37050,37050,37050,37050,0
|
|
20240223,191300,2795226950,37050,37050,37050,37050,0
|
|
20240223,191200,2795226950,37050,37050,37050,37050,0
|
|
20240223,191100,2795226950,37050,37050,37050,37050,0
|
|
20240223,191000,2795226950,37050,37050,37050,37050,0
|
|
20240223,190900,2795226950,37050,37050,37050,37050,0
|
|
20240223,190800,2795226950,37050,37050,37050,37050,0
|
|
20240223,190700,2795226950,37050,37050,37050,37050,0
|
|
20240223,190600,2795226950,37050,37050,37050,37050,0
|
|
20240223,190500,2795226950,37050,37050,37050,37050,0
|
|
20240223,190400,2795226950,37050,37050,37050,37050,0
|
|
20240223,190300,2795226950,37050,37050,37050,37050,0
|
|
20240223,190200,2795226950,37050,37050,37050,37050,0
|
|
20240223,190100,2795226950,37050,37050,37050,37050,0
|
|
20240223,190000,2795226950,37050,37050,37050,37050,0
|
|
20240223,185900,2795226950,37050,37050,37050,37050,0
|
|
20240223,185800,2795226950,37050,37050,37050,37050,0
|
|
20240223,185700,2795226950,37050,37050,37050,37050,0
|
|
20240223,185600,2795226950,37050,37050,37050,37050,0
|
|
20240223,185500,2795226950,37050,37050,37050,37050,0
|
|
20240223,185400,2795226950,37050,37050,37050,37050,0
|
|
20240223,185300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,185200,2795226950,37050,37050,37050,37050,0
|
|
20240223,185100,2795226950,37050,37050,37050,37050,0
|
|
20240223,185000,2795226950,37050,37050,37050,37050,0
|
|
20240223,184900,2795226950,37050,37050,37050,37050,0
|
|
20240223,184800,2795226950,37050,37050,37050,37050,0
|
|
20240223,184700,2795226950,37050,37050,37050,37050,0
|
|
20240223,184600,2795226950,37050,37050,37050,37050,0
|
|
20240223,184500,2795226950,37050,37050,37050,37050,0
|
|
20240223,184400,2795226950,37050,37050,37050,37050,0
|
|
20240223,184300,2795226950,37050,37050,37050,37050,0
|
|
20240223,184200,2795226950,37050,37050,37050,37050,0
|
|
20240223,184100,2795226950,37050,37050,37050,37050,0
|
|
20240223,184000,2795226950,37050,37050,37050,37050,0
|
|
20240223,183900,2795226950,37050,37050,37050,37050,0
|
|
20240223,183800,2795226950,37050,37050,37050,37050,0
|
|
20240223,183700,2795226950,37050,37050,37050,37050,0
|
|
20240223,183600,2795226950,37050,37050,37050,37050,0
|
|
20240223,183500,2795226950,37050,37050,37050,37050,0
|
|
20240223,183400,2795226950,37050,37050,37050,37050,0
|
|
20240223,183300,2795226950,37050,37050,37050,37050,0
|
|
20240223,183200,2795226950,37050,37050,37050,37050,0
|
|
20240223,183100,2795226950,37050,37050,37050,37050,0
|
|
20240223,183000,2795226950,37050,37050,37050,37050,0
|
|
20240223,182900,2795226950,37050,37050,37050,37050,0
|
|
20240223,182800,2795226950,37050,37050,37050,37050,0
|
|
20240223,182700,2795226950,37050,37050,37050,37050,0
|
|
20240223,182600,2795226950,37050,37050,37050,37050,0
|
|
20240223,182500,2795226950,37050,37050,37050,37050,0
|
|
20240223,182400,2795226950,37050,37050,37050,37050,0
|
|
20240223,182300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,182200,2795226950,37050,37050,37050,37050,0
|
|
20240223,182100,2795226950,37050,37050,37050,37050,0
|
|
20240223,182000,2795226950,37050,37050,37050,37050,0
|
|
20240223,181900,2795226950,37050,37050,37050,37050,0
|
|
20240223,181800,2795226950,37050,37050,37050,37050,0
|
|
20240223,181700,2795226950,37050,37050,37050,37050,0
|
|
20240223,181600,2795226950,37050,37050,37050,37050,0
|
|
20240223,181500,2795226950,37050,37050,37050,37050,0
|
|
20240223,181400,2795226950,37050,37050,37050,37050,0
|
|
20240223,181300,2795226950,37050,37050,37050,37050,0
|
|
20240223,181200,2795226950,37050,37050,37050,37050,0
|
|
20240223,181100,2795226950,37050,37050,37050,37050,0
|
|
20240223,181000,2795226950,37050,37050,37050,37050,0
|
|
20240223,180900,2795226950,37050,37050,37050,37050,0
|
|
20240223,180800,2795226950,37050,37050,37050,37050,0
|
|
20240223,180700,2795226950,37050,37050,37050,37050,0
|
|
20240223,180600,2795226950,37050,37050,37050,37050,0
|
|
20240223,180500,2795226950,37050,37050,37050,37050,0
|
|
20240223,180400,2795226950,37050,37050,37050,37050,0
|
|
20240223,180300,2795226950,37050,37050,37050,37050,0
|
|
20240223,180200,2795226950,37050,37050,37050,37050,0
|
|
20240223,180100,2795226950,37050,37050,37050,37050,0
|
|
20240223,180000,2795226950,37050,37050,37050,37050,0
|
|
20240223,175900,2795226950,37050,37050,37050,37050,0
|
|
20240223,175800,2795226950,37050,37050,37050,37050,0
|
|
20240223,175700,2795226950,37050,37050,37050,37050,0
|
|
20240223,175600,2795226950,37050,37050,37050,37050,0
|
|
20240223,175500,2795226950,37050,37050,37050,37050,0
|
|
20240223,175400,2795226950,37050,37050,37050,37050,0
|
|
20240223,175300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,175200,2795226950,37050,37050,37050,37050,0
|
|
20240223,175100,2795226950,37050,37050,37050,37050,0
|
|
20240223,175000,2795226950,37050,37050,37050,37050,0
|
|
20240223,174900,2795226950,37050,37050,37050,37050,0
|
|
20240223,174800,2795226950,37050,37050,37050,37050,0
|
|
20240223,174700,2795226950,37050,37050,37050,37050,0
|
|
20240223,174600,2795226950,37050,37050,37050,37050,0
|
|
20240223,174500,2795226950,37050,37050,37050,37050,0
|
|
20240223,174400,2795226950,37050,37050,37050,37050,0
|
|
20240223,174300,2795226950,37050,37050,37050,37050,0
|
|
20240223,174200,2795226950,37050,37050,37050,37050,0
|
|
20240223,174100,2795226950,37050,37050,37050,37050,0
|
|
20240223,174000,2795226950,37050,37050,37050,37050,0
|
|
20240223,173900,2795226950,37050,37050,37050,37050,0
|
|
20240223,173800,2795226950,37050,37050,37050,37050,0
|
|
20240223,173700,2795226950,37050,37050,37050,37050,0
|
|
20240223,173600,2795226950,37050,37050,37050,37050,0
|
|
20240223,173500,2795226950,37050,37050,37050,37050,0
|
|
20240223,173400,2795226950,37050,37050,37050,37050,0
|
|
20240223,173300,2795226950,37050,37050,37050,37050,0
|
|
20240223,173200,2795226950,37050,37050,37050,37050,0
|
|
20240223,173100,2795226950,37050,37050,37050,37050,0
|
|
20240223,173000,2795226950,37050,37050,37050,37050,0
|
|
20240223,172900,2795226950,37050,37050,37050,37050,0
|
|
20240223,172800,2795226950,37050,37050,37050,37050,0
|
|
20240223,172700,2795226950,37050,37050,37050,37050,0
|
|
20240223,172600,2795226950,37050,37050,37050,37050,0
|
|
20240223,172500,2795226950,37050,37050,37050,37050,0
|
|
20240223,172400,2795226950,37050,37050,37050,37050,0
|
|
20240223,172300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,172200,2795226950,37050,37050,37050,37050,0
|
|
20240223,172100,2795226950,37050,37050,37050,37050,0
|
|
20240223,172000,2795226950,37050,37050,37050,37050,0
|
|
20240223,171900,2795226950,37050,37050,37050,37050,0
|
|
20240223,171800,2795226950,37050,37050,37050,37050,0
|
|
20240223,171700,2795226950,37050,37050,37050,37050,0
|
|
20240223,171600,2795226950,37050,37050,37050,37050,0
|
|
20240223,171500,2795226950,37050,37050,37050,37050,0
|
|
20240223,171400,2795226950,37050,37050,37050,37050,0
|
|
20240223,171300,2795226950,37050,37050,37050,37050,0
|
|
20240223,171200,2795226950,37050,37050,37050,37050,0
|
|
20240223,171100,2795226950,37050,37050,37050,37050,0
|
|
20240223,171000,2795226950,37050,37050,37050,37050,0
|
|
20240223,170900,2795226950,37050,37050,37050,37050,0
|
|
20240223,170800,2795226950,37050,37050,37050,37050,0
|
|
20240223,170700,2795226950,37050,37050,37050,37050,0
|
|
20240223,170600,2795226950,37050,37050,37050,37050,0
|
|
20240223,170500,2795226950,37050,37050,37050,37050,0
|
|
20240223,170400,2795226950,37050,37050,37050,37050,0
|
|
20240223,170300,2795226950,37050,37050,37050,37050,0
|
|
20240223,170200,2795226950,37050,37050,37050,37050,0
|
|
20240223,170100,2795226950,37050,37050,37050,37050,0
|
|
20240223,170000,2795226950,37050,37050,37050,37050,0
|
|
20240223,165900,2795226950,37050,37050,37050,37050,0
|
|
20240223,165800,2795226950,37050,37050,37050,37050,0
|
|
20240223,165700,2795226950,37050,37050,37050,37050,0
|
|
20240223,165600,2795226950,37050,37050,37050,37050,0
|
|
20240223,165500,2795226950,37050,37050,37050,37050,0
|
|
20240223,165400,2795226950,37050,37050,37050,37050,0
|
|
20240223,165300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,165200,2795226950,37050,37050,37050,37050,0
|
|
20240223,165100,2795226950,37050,37050,37050,37050,0
|
|
20240223,165000,2795226950,37050,37050,37050,37050,0
|
|
20240223,164900,2795226950,37050,37050,37050,37050,0
|
|
20240223,164800,2795226950,37050,37050,37050,37050,0
|
|
20240223,164700,2795226950,37050,37050,37050,37050,0
|
|
20240223,164600,2795226950,37050,37050,37050,37050,0
|
|
20240223,164500,2795226950,37050,37050,37050,37050,0
|
|
20240223,164400,2795226950,37050,37050,37050,37050,0
|
|
20240223,164300,2795226950,37050,37050,37050,37050,0
|
|
20240223,164200,2795226950,37050,37050,37050,37050,0
|
|
20240223,164100,2795226950,37050,37050,37050,37050,0
|
|
20240223,164000,2795226950,37050,37050,37050,37050,0
|
|
20240223,163900,2795226950,37050,37050,37050,37050,0
|
|
20240223,163800,2795226950,37050,37050,37050,37050,0
|
|
20240223,163700,2795226950,37050,37050,37050,37050,0
|
|
20240223,163600,2795226950,37050,37050,37050,37050,0
|
|
20240223,163500,2795226950,37050,37050,37050,37050,0
|
|
20240223,163400,2795226950,37050,37050,37050,37050,0
|
|
20240223,163300,2795226950,37050,37050,37050,37050,0
|
|
20240223,163200,2795226950,37050,37050,37050,37050,0
|
|
20240223,163100,2795226950,37050,37050,37050,37050,0
|
|
20240223,163000,2795226950,37050,37050,37050,37050,0
|
|
20240223,162900,2795226950,37050,37050,37050,37050,0
|
|
20240223,162800,2795226950,37050,37050,37050,37050,0
|
|
20240223,162700,2795226950,37050,37050,37050,37050,0
|
|
20240223,162600,2795226950,37050,37050,37050,37050,0
|
|
20240223,162500,2795226950,37050,37050,37050,37050,0
|
|
20240223,162400,2795226950,37050,37050,37050,37050,0
|
|
20240223,162300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,162200,2795226950,37050,37050,37050,37050,0
|
|
20240223,162100,2795226950,37050,37050,37050,37050,0
|
|
20240223,162000,2795226950,37050,37050,37050,37050,0
|
|
20240223,161900,2795226950,37050,37050,37050,37050,0
|
|
20240223,161800,2795226950,37050,37050,37050,37050,0
|
|
20240223,161700,2795226950,37050,37050,37050,37050,0
|
|
20240223,161600,2795226950,37050,37050,37050,37050,0
|
|
20240223,161500,2795226950,37050,37050,37050,37050,0
|
|
20240223,161400,2795226950,37050,37050,37050,37050,0
|
|
20240223,161300,2795226950,37050,37050,37050,37050,0
|
|
20240223,161200,2795226950,37050,37050,37050,37050,0
|
|
20240223,161100,2795226950,37050,37050,37050,37050,0
|
|
20240223,161000,2795226950,37050,37050,37050,37050,0
|
|
20240223,160900,2795226950,37050,37050,37050,37050,0
|
|
20240223,160800,2795226950,37050,37050,37050,37050,0
|
|
20240223,160700,2795226950,37050,37050,37050,37050,0
|
|
20240223,160600,2795226950,37050,37050,37050,37050,0
|
|
20240223,160500,2795226950,37050,37050,37050,37050,0
|
|
20240223,160400,2795226950,37050,37050,37050,37050,0
|
|
20240223,160300,2795226950,37050,37050,37050,37050,0
|
|
20240223,160200,2795226950,37050,37050,37050,37050,0
|
|
20240223,160100,2795226950,37050,37050,37050,37050,0
|
|
20240223,160000,2795226950,37050,37050,37050,37050,0
|
|
20240223,155900,2795226950,37050,37050,37050,37050,0
|
|
20240223,155800,2795226950,37050,37050,37050,37050,0
|
|
20240223,155700,2795226950,37050,37050,37050,37050,0
|
|
20240223,155600,2795226950,37050,37050,37050,37050,0
|
|
20240223,155500,2795226950,37050,37050,37050,37050,0
|
|
20240223,155400,2795226950,37050,37050,37050,37050,0
|
|
20240223,155300,2795226950,37050,37050,37050,37050,1851
|
|
20240223,155200,2795226950,37050,37050,37050,37050,0
|
|
20240223,155100,2795226950,37050,37050,37050,37050,0
|
|
20240223,155000,2795226950,37050,37050,37050,37050,0
|
|
20240223,154900,2795226950,37050,37050,37050,37050,0
|
|
20240223,154800,2795226950,37050,37050,37050,37050,0
|
|
20240223,154700,2795226950,37050,37050,37050,37050,0
|
|
20240223,154600,2795226950,37050,37050,37050,37050,0
|
|
20240223,154500,2795226950,37050,37050,37050,37050,0
|
|
20240223,154400,2795226950,37050,37050,37050,37050,0
|
|
20240223,154300,2795226950,37050,37050,37050,37050,0
|
|
20240223,154200,2795226950,37050,37050,37050,37050,0
|
|
20240223,154100,2795226950,37050,37050,37050,37050,0
|
|
20240223,154000,2795226950,37050,37050,37050,37050,0
|
|
20240223,153900,2795226950,37050,37050,37050,37050,0
|
|
20240223,153800,2795226950,37050,37050,37050,37050,0
|
|
20240223,153700,2795226950,37050,37050,37050,37050,0
|
|
20240223,153600,2795226950,37050,37050,37050,37050,0
|
|
20240223,153500,2795226950,37050,37050,37050,37050,0
|
|
20240223,153400,2795226950,37050,37050,37050,37050,0
|
|
20240223,153300,2795226950,37050,37050,37050,37050,0
|
|
20240223,153200,2795226950,37050,37050,37050,37050,0
|
|
20240223,153100,2795226950,37050,37050,37050,37050,0
|
|
20240223,153000,2795226950,37050,37050,37050,37050,1851
|
|
20240223,152900,2726647400,37000,37000,37000,37000,0
|
|
20240223,152800,2726647400,37000,37000,37000,37000,0
|
|
20240223,152700,2726647400,37000,37000,37000,37000,0
|
|
20240223,152600,2726647400,37000,37000,37000,37000,0
|
|
20240223,152500,2726647400,37000,37000,37000,37000,0
|
|
20240223,152400,2726647400,37000,37000,37000,37000,0
|
|
20240223,152300,2726647400,37000,37000,37000,37000,0
|
|
20240223,152200,2726647400,37000,37000,37000,37000,0
|
|
20240223,152100,2726647400,37000,37000,37000,37000,0
|
|
20240223,152000,2726647400,37000,37000,37000,37000,0
|
|
20240223,151900,2726647400,37000,36750,37000,36750,111
|
|
20240223,151800,2722567450,36800,36800,36800,36800,231
|
|
20240223,151700,2714066650,36850,36850,36850,36850,34
|
|
20240223,151600,2712813750,36850,36850,36850,36850,0
|
|
20240223,151500,2712813750,36850,36950,37000,36850,38
|
|
20240223,151400,2711410950,36950,36950,37000,36950,58
|
|
20240223,151300,2709265150,36900,36900,36900,36900,18
|
|
20240223,151200,2708600950,36900,36950,36950,36900,61
|
|
20240223,151100,2706349450,36950,36950,36950,36950,30
|
|
20240223,151000,2705240950,36800,36950,37000,36800,596
|
|
20240223,150900,2683201100,36950,36900,36950,36900,134
|
|
20240223,150800,2678250200,36800,36800,36800,36800,3
|
|
20240223,150700,2678139800,36850,36850,36850,36850,0
|
|
20240223,150600,2678139800,36850,36850,36850,36850,359
|
|
20240223,150500,2664910650,36850,36850,36850,36850,70
|
|
20240223,150400,2662331150,36800,36800,36800,36800,10
|
|
20240223,150300,2661963150,36750,36750,36750,36750,5
|
|
20240223,150200,2661779400,36800,36800,36800,36800,236
|
|
20240223,150100,2653094600,36800,36800,36800,36800,35
|
|
20240223,150000,2651806600,36800,36800,36800,36800,0
|
|
20240223,145900,2651806600,36800,36800,36800,36800,1
|
|
20240223,145800,2651769800,36800,36800,36800,36800,121
|
|
20240223,145700,2647317000,36800,36800,36800,36800,0
|
|
20240223,145600,2647317000,36800,36800,36800,36800,0
|
|
20240223,145500,2647317000,36800,36800,36800,36800,15
|
|
20240223,145400,2646765000,36800,36800,36800,36800,63
|
|
20240223,145300,2644446600,36800,36800,36800,36800,32
|
|
20240223,145200,2643269000,36800,36800,36800,36800,3
|
|
20240223,145100,2643158600,36800,36800,36800,36800,0
|
|
20240223,145000,2643158600,36800,36800,36800,36800,20
|
|
20240223,144900,2642422600,36800,36800,36800,36800,0
|
|
20240223,144800,2642422600,36800,36800,36800,36800,14
|
|
20240223,144700,2641907400,36800,36800,36800,36800,3
|
|
20240223,144600,2641797000,36850,36850,36850,36850,0
|
|
20240223,144500,2641797000,36850,36850,36850,36850,38
|
|
20240223,144400,2640396700,36850,36850,36850,36850,2
|
|
20240223,144300,2640323000,36850,36900,36900,36850,71
|
|
20240223,144200,2637703150,36900,36800,36900,36800,3
|
|
20240223,144100,2637592650,36800,36850,36850,36800,223
|
|
20240223,144000,2629379750,36850,36850,36850,36850,94
|
|
20240223,143900,2625915850,36900,36900,36900,36900,44
|
|
20240223,143800,2624292250,36900,36900,36900,36900,106
|
|
20240223,143700,2620380850,36900,36900,36900,36900,0
|
|
20240223,143600,2620380850,36900,36900,36900,36900,0
|
|
20240223,143500,2620380850,36900,36950,36950,36900,289
|
|
20240223,143400,2609708000,37000,37050,37050,37000,75
|
|
20240223,143300,2606932850,37050,37050,37050,37050,1
|
|
20240223,143200,2606895800,37050,37050,37050,37050,0
|
|
20240223,143100,2606895800,37050,37050,37050,37050,1
|
|
20240223,143000,2606858750,37050,37050,37050,37050,4
|
|
20240223,142900,2606710550,37050,37050,37050,36950,43
|
|
20240223,142800,2605119900,37050,37150,37150,37000,9
|
|
20240223,142700,2604786050,37150,37000,37200,37000,484
|
|
20240223,142600,2586826700,37050,37000,37050,37000,191
|
|
20240223,142500,2579757650,36950,36950,36950,36950,20
|
|
20240223,142400,2579018650,36950,36950,36950,36950,0
|
|
20240223,142300,2579018650,36950,36900,36950,36900,4
|
|
20240223,142200,2578870950,36900,36900,36900,36900,0
|
|
20240223,142100,2578870950,36900,36950,36950,36900,17
|
|
20240223,142000,2578243300,36950,36950,36950,36950,56
|
|
20240223,141900,2576174100,36950,36950,36950,36950,38
|
|
20240223,141800,2574770000,36950,36950,36950,36950,3
|
|
20240223,141700,2574659150,36950,36950,36950,36950,4
|
|
20240223,141600,2574511350,36950,36950,36950,36950,5
|
|
20240223,141500,2574326600,36900,36850,36950,36850,35
|
|
20240223,141400,2573035100,36850,36800,36850,36800,55
|
|
20240223,141300,2571010850,36750,36850,36850,36750,12
|
|
20240223,141200,2570569650,36850,36850,36850,36850,4
|
|
20240223,141100,2570422250,36850,36850,36850,36850,4
|
|
20240223,141000,2570274850,36750,36700,36750,36700,611
|
|
20240223,140900,2547850250,36700,36700,36700,36700,0
|
|
20240223,140800,2547850250,36700,36700,36700,36700,69
|
|
20240223,140700,2545317950,36700,36700,36700,36700,1
|
|
20240223,140600,2545281250,36700,36950,36950,36700,133
|
|
20240223,140500,2540395450,36950,36950,36950,36950,6
|
|
20240223,140400,2540173750,36950,36950,36950,36950,1
|
|
20240223,140300,2540136800,36950,37050,37050,36800,144
|
|
20240223,140200,2534815550,36950,37100,37100,36950,6
|
|
20240223,140100,2534593550,37100,37100,37100,37100,3
|
|
20240223,140000,2534482250,37100,37100,37100,37050,40
|
|
20240223,135900,2532999550,37100,37150,37150,37100,301
|
|
20240223,135800,2521821450,37150,37100,37150,37100,24
|
|
20240223,135700,2520930150,37100,37050,37100,37050,187
|
|
20240223,135600,2513995350,37050,37000,37050,37000,548
|
|
20240223,135500,2493716650,36950,36800,37000,36800,836
|
|
20240223,135400,2462846100,36800,36650,36850,36600,1316
|
|
20240223,135300,2414500850,36550,36550,36550,36550,0
|
|
20240223,135200,2414500850,36550,36650,36650,36550,227
|
|
20240223,135100,2406203900,36650,36650,36650,36650,3
|
|
20240223,135000,2406093950,36700,36700,36700,36700,0
|
|
20240223,134900,2406093950,36700,36700,36700,36700,0
|
|
20240223,134800,2406093950,36700,36600,36700,36600,44
|
|
20240223,134700,2404482950,36550,36550,36550,36550,2
|
|
20240223,134600,2404409850,36550,36550,36550,36550,60
|
|
20240223,134500,2402216850,36700,36700,36700,36700,7
|
|
20240223,134400,2401959950,36700,36700,36700,36700,5
|
|
20240223,134300,2401776450,36700,36700,36700,36700,0
|
|
20240223,134200,2401776450,36700,36700,36700,36700,6
|
|
20240223,134100,2401556250,36600,36600,36600,36600,1
|
|
20240223,134000,2401519650,36700,36700,36700,36700,0
|
|
20240223,133900,2401519650,36700,36650,36700,36650,4
|
|
20240223,133800,2401372950,36700,36700,36700,36700,0
|
|
20240223,133700,2401372950,36700,36700,36700,36700,0
|
|
20240223,133600,2401372950,36700,36550,36700,36550,9
|
|
20240223,133500,2401043100,36550,36600,36600,36550,240
|
|
20240223,133400,2392269050,36600,36600,36600,36600,306
|
|
20240223,133300,2381069450,36700,36700,36700,36700,5
|
|
20240223,133200,2380885950,36650,36650,36650,36650,298
|
|
20240223,133100,2369964250,36800,36800,36800,36800,0
|
|
20240223,133000,2369964250,36800,36800,36800,36800,6
|
|
20240223,132900,2369743450,36600,36600,36600,36600,0
|
|
20240223,132800,2369743450,36600,36600,36600,36600,50
|
|
20240223,132700,2367913450,36800,36600,36800,36600,57
|
|
20240223,132600,2365826050,36600,36600,36600,36600,0
|
|
20240223,132500,2365826050,36600,36700,36800,36600,197
|
|
20240223,132400,2358601450,36800,36800,36800,36800,10
|
|
20240223,132300,2358233450,36850,36850,36850,36850,0
|
|
20240223,132200,2358233450,36850,36850,36850,36850,0
|
|
20240223,132100,2358233450,36850,36750,36850,36750,7
|
|
20240223,132000,2357975750,36750,36700,36750,36700,138
|
|
20240223,131900,2352910750,36750,36750,36750,36750,0
|
|
20240223,131800,2352910750,36750,36750,36750,36750,13
|
|
20240223,131700,2352433000,36750,36750,36750,36750,0
|
|
20240223,131600,2352433000,36750,36750,36750,36750,86
|
|
20240223,131500,2349272500,36850,36850,36850,36850,7
|
|
20240223,131400,2349014550,36750,36750,36750,36750,30
|
|
20240223,131300,2347912050,36850,36850,36850,36850,0
|
|
20240223,131200,2347912050,36850,36850,36850,36850,10
|
|
20240223,131100,2347543550,36850,36850,36850,36850,1
|
|
20240223,131000,2347506700,36850,36850,36850,36850,0
|
|
20240223,130900,2347506700,36850,36850,36850,36850,60
|
|
20240223,130800,2345295700,36850,36850,36850,36850,0
|
|
20240223,130700,2345295700,36850,36700,36850,36700,62
|
|
20240223,130600,2343018500,36850,36700,36850,36700,106
|
|
20240223,130500,2339127400,36700,36750,36750,36700,50
|
|
20240223,130400,2337292200,36850,36850,36850,36850,0
|
|
20240223,130300,2337292200,36850,36850,36850,36850,3
|
|
20240223,130200,2337181650,36850,36850,36850,36850,0
|
|
20240223,130100,2337181650,36850,36850,36850,36850,0
|
|
20240223,130000,2337181650,36850,36850,36850,36850,6
|
|
20240223,125900,2336960550,36850,36850,36850,36850,10
|
|
20240223,125800,2336592050,36850,36850,36850,36850,0
|
|
20240223,125700,2336592050,36850,36750,36850,36700,154
|
|
20240223,125600,2330935850,36800,36800,36800,36800,3
|
|
20240223,125500,2330825450,36800,36800,36800,36800,2
|
|
20240223,125400,2330751850,36850,36800,36850,36800,9
|
|
20240223,125300,2330420350,36800,36800,36800,36800,2
|
|
20240223,125200,2330346750,36850,36850,36850,36850,0
|
|
20240223,125100,2330346750,36850,36800,36850,36800,4
|
|
20240223,125000,2330199450,36850,36850,36850,36850,0
|
|
20240223,124900,2330199450,36850,36850,36850,36850,0
|
|
20240223,124800,2330199450,36850,36850,36850,36850,5
|
|
20240223,124700,2330015200,36850,36850,36850,36850,0
|
|
20240223,124600,2330015200,36850,36850,36850,36850,1
|
|
20240223,124500,2329978350,36850,36850,36850,36850,75
|
|
20240223,124400,2327214600,36750,36750,36750,36750,21
|
|
20240223,124300,2326442850,36850,36850,36850,36850,0
|
|
20240223,124200,2326442850,36850,36850,36850,36850,7
|
|
20240223,124100,2326184900,36800,36800,36800,36800,0
|
|
20240223,124000,2326184900,36800,36800,36800,36800,50
|
|
20240223,123900,2324344900,36800,36750,36800,36750,4
|
|
20240223,123800,2324197850,36750,36700,36750,36700,268
|
|
20240223,123700,2314356750,36700,36700,36700,36700,0
|
|
20240223,123600,2314356750,36700,36700,36700,36700,5
|
|
20240223,123500,2314173250,36700,36700,36700,36700,0
|
|
20240223,123400,2314173250,36700,36700,36700,36700,0
|
|
20240223,123300,2314173250,36700,36700,36700,36700,6
|
|
20240223,123200,2313953050,36700,36700,36700,36700,0
|
|
20240223,123100,2313953050,36700,36700,36700,36700,0
|
|
20240223,123000,2313953050,36700,36700,36700,36700,5
|
|
20240223,122900,2313769550,36700,36700,36700,36700,0
|
|
20240223,122800,2313769550,36700,36700,36700,36700,1
|
|
20240223,122700,2313732850,36750,36700,36750,36700,6
|
|
20240223,122600,2313512400,36700,36650,36700,36650,2
|
|
20240223,122500,2313439050,36700,36700,36700,36700,0
|
|
20240223,122400,2313439050,36700,36700,36700,36700,7
|
|
20240223,122300,2313182150,36750,36750,36750,36750,0
|
|
20240223,122200,2313182150,36750,36750,36750,36750,0
|
|
20240223,122100,2313182150,36750,36650,36750,36650,29
|
|
20240223,122000,2312118800,36600,36650,36650,36600,59
|
|
20240223,121900,2309956550,36650,36650,36700,36650,360
|
|
20240223,121800,2296761050,36750,36650,36750,36650,37
|
|
20240223,121700,2295403800,36700,36700,36700,36700,674
|
|
20240223,121600,2270668000,36800,36800,36800,36800,0
|
|
20240223,121500,2270668000,36800,36800,36800,36800,7
|
|
20240223,121400,2270410400,36800,36800,36800,36800,0
|
|
20240223,121300,2270410400,36800,36800,36800,36800,0
|
|
20240223,121200,2270410400,36800,36800,36800,36800,5
|
|
20240223,121100,2270226400,36700,36700,36700,36700,73
|
|
20240223,121000,2267547300,36800,36800,36800,36800,0
|
|
20240223,120900,2267547300,36800,36750,36800,36750,22
|
|
20240223,120800,2266738550,36750,36800,36800,36750,138
|
|
20240223,120700,2261660550,36950,36950,36950,36950,0
|
|
20240223,120600,2261660550,36950,36950,36950,36950,7
|
|
20240223,120500,2261401900,36800,36800,36800,36800,30
|
|
20240223,120400,2260297900,36950,36950,36950,36950,0
|
|
20240223,120300,2260297900,36950,36800,36950,36800,27
|
|
20240223,120200,2259303250,36950,36950,36950,36950,5
|
|
20240223,120100,2259118500,36950,36950,36950,36950,0
|
|
20240223,120000,2259118500,36950,36950,36950,36950,5
|
|
20240223,115900,2258933750,36950,36950,36950,36950,0
|
|
20240223,115800,2258933750,36950,36850,36950,36850,125
|
|
20240223,115700,2254326600,36850,36700,36850,36700,39
|
|
20240223,115600,2252893950,36800,36800,36800,36800,100
|
|
20240223,115500,2249213950,36800,36800,36800,36800,0
|
|
20240223,115400,2249213950,36800,36800,36800,36800,5
|
|
20240223,115300,2249029950,36800,36800,36800,36800,4
|
|
20240223,115200,2248882750,36800,36800,36800,36800,0
|
|
20240223,115100,2248882750,36800,36800,36800,36800,5
|
|
20240223,115000,2248698750,36700,36700,36700,36700,0
|
|
20240223,114900,2248698750,36700,36700,36700,36700,0
|
|
20240223,114800,2248698750,36700,36700,36700,36700,26
|
|
20240223,114700,2247744550,36800,36700,36800,36700,167
|
|
20240223,114600,2241615100,36700,36700,36700,36700,129
|
|
20240223,114500,2236880800,36750,36750,36750,36750,16
|
|
20240223,114400,2236292800,36750,36800,36800,36750,209
|
|
20240223,114300,2228611600,36800,36800,36800,36800,0
|
|
20240223,114200,2228611600,36800,36850,36850,36800,348
|
|
20240223,114100,2215797250,36900,36900,36900,36900,31
|
|
20240223,114000,2214653350,36900,36900,36900,36900,1
|
|
20240223,113900,2214616450,36900,36950,36950,36900,36
|
|
20240223,113800,2213287200,36950,36950,36950,36950,1
|
|
20240223,113700,2213250250,37050,37050,37050,37050,0
|
|
20240223,113600,2213250250,37050,37050,37050,37050,39
|
|
20240223,113500,2211805300,37050,37050,37050,37050,2
|
|
20240223,113400,2211731200,37050,37050,37050,37050,2
|
|
20240223,113300,2211657100,37050,37050,37050,37050,1
|
|
20240223,113200,2211620050,37050,36950,37050,36950,9
|
|
20240223,113100,2211287400,36950,36950,36950,36950,97
|
|
20240223,113000,2207703250,36950,36950,36950,36950,113
|
|
20240223,112900,2203527900,37100,37100,37100,37100,0
|
|
20240223,112800,2203527900,37100,37100,37100,37100,1
|
|
20240223,112700,2203490800,37100,37000,37100,37000,19
|
|
20240223,112600,2202787000,37000,37000,37000,37000,0
|
|
20240223,112500,2202787000,37000,37100,37100,37000,111
|
|
20240223,112400,2198670000,37100,37100,37100,37100,0
|
|
20240223,112300,2198670000,37100,37000,37100,37000,580
|
|
20240223,112200,2177201400,37000,36950,37000,36950,268
|
|
20240223,112100,2167288800,36950,36900,36950,36900,290
|
|
20240223,112000,2156574300,36900,36850,36900,36850,65
|
|
20240223,111900,2154176550,36900,36850,36900,36850,100
|
|
20240223,111800,2150487050,36900,36800,36900,36750,272
|
|
20240223,111700,2140469900,36850,36850,36850,36850,1
|
|
20240223,111600,2140433050,36700,36700,36700,36700,0
|
|
20240223,111500,2140433050,36700,36700,36700,36700,0
|
|
20240223,111400,2140433050,36700,36550,36700,36550,78
|
|
20240223,111300,2137571750,36550,36550,36550,36500,12
|
|
20240223,111200,2137133200,36550,36550,36550,36550,214
|
|
20240223,111100,2129311500,36550,36550,36550,36550,0
|
|
20240223,111000,2129311500,36550,36550,36550,36550,28
|
|
20240223,110900,2128288100,36550,36550,36550,36550,140
|
|
20240223,110800,2123171100,36550,36550,36550,36550,100
|
|
20240223,110700,2119516100,36550,36600,36600,36550,210
|
|
20240223,110600,2111840250,36650,36650,36650,36550,295
|
|
20240223,110500,2101037450,36650,36700,36700,36650,247
|
|
20240223,110400,2091980400,36700,36700,36700,36700,0
|
|
20240223,110300,2091980400,36700,36700,36700,36700,16
|
|
20240223,110200,2091393200,36700,36700,36700,36700,2
|
|
20240223,110100,2091319800,36700,36800,36800,36700,43
|
|
20240223,110000,2089741150,36800,36900,36900,36800,13
|
|
20240223,105900,2089261550,36950,36950,36950,36950,3
|
|
20240223,105800,2089150700,36750,36750,36750,36750,13
|
|
20240223,105700,2088672950,37000,36800,37000,36800,98
|
|
20240223,105600,2085060250,36800,36800,36800,36800,29
|
|
20240223,105500,2083993050,36800,36850,36850,36800,28
|
|
20240223,105400,2082961700,37100,36950,37100,36900,146
|
|
20240223,105300,2077561150,37000,37000,37000,37000,609
|
|
20240223,105200,2055028150,37000,37150,37150,37000,621
|
|
20240223,105100,2032008050,37150,37100,37150,37100,26
|
|
20240223,105000,2031042250,37100,37050,37150,37050,18
|
|
20240223,104900,2030374500,37100,37200,37200,37100,52
|
|
20240223,104800,2028445100,37200,37100,37200,37100,263
|
|
20240223,104700,2018685400,37200,37200,37200,37200,20
|
|
20240223,104600,2017941400,37200,37200,37200,37200,0
|
|
20240223,104500,2017941400,37200,37100,37200,37100,88
|
|
20240223,104400,2014673900,37100,37100,37100,37100,0
|
|
20240223,104300,2014673900,37100,37200,37200,37100,230
|
|
20240223,104200,2006137900,37200,37100,37200,37100,76
|
|
20240223,104100,2003315900,37100,37150,37150,37100,136
|
|
20240223,104000,1998268750,37100,37350,37350,37100,18
|
|
20240223,103900,1997600300,37350,37200,37350,37100,295
|
|
20240223,103800,1986638200,37250,37350,37350,37250,7
|
|
20240223,103700,1986376900,37350,37350,37350,37350,1
|
|
20240223,103600,1986339550,37350,37350,37350,37350,25
|
|
20240223,103500,1985405800,37400,37400,37400,37400,0
|
|
20240223,103400,1985405800,37400,37400,37400,37400,0
|
|
20240223,103300,1985405800,37400,37400,37400,37400,28
|
|
20240223,103200,1984358600,37150,37250,37250,37150,50
|
|
20240223,103100,1982497650,37400,37400,37400,37400,1
|
|
20240223,103000,1982460250,37400,37400,37400,37400,27
|
|
20240223,102900,1981450450,37400,37350,37400,37350,358
|
|
20240223,102800,1968072800,37350,37400,37400,37350,149
|
|
20240223,102700,1962502650,37350,37300,37400,37300,121
|
|
20240223,102600,1957984200,37300,37200,37300,37200,127
|
|
20240223,102500,1953258200,37150,37200,37200,37150,390
|
|
20240223,102400,1938765200,37300,37300,37300,37300,118
|
|
20240223,102300,1934363800,37200,37250,37350,37150,1926
|
|
20240223,102200,1862702200,37250,37050,37250,36900,553
|
|
20240223,102100,1842274350,37000,37150,37300,37000,1631
|
|
20240223,102000,1781655300,37150,37150,37150,37150,0
|
|
20240223,101900,1781655300,37150,37150,37150,37150,3
|
|
20240223,101800,1781543850,37150,37150,37150,37150,142
|
|
20240223,101700,1776268550,37200,37150,37200,37150,75
|
|
20240223,101600,1773479100,37200,37050,37200,37050,518
|
|
20240223,101500,1754254300,37100,37050,37100,37050,74
|
|
20240223,101400,1751511700,37100,37000,37100,37000,323
|
|
20240223,101300,1739552050,37000,37000,37000,37000,10
|
|
20240223,101200,1739182050,37000,36850,37000,36850,112
|
|
20240223,101100,1735045550,36850,36700,36850,36700,892
|
|
20240223,101000,1702300800,36850,36750,36850,36750,585
|
|
20240223,100900,1680793550,36850,36750,36950,36750,45
|
|
20240223,100800,1679134650,36850,36850,36850,36850,1
|
|
20240223,100700,1679097800,36950,36950,36950,36950,2
|
|
20240223,100600,1679023900,36800,36950,36950,36800,1333
|
|
20240223,100500,1629950300,36950,36950,36950,36950,1
|
|
20240223,100400,1629913350,36900,37050,37050,36900,101
|
|
20240223,100300,1626181800,36900,36950,37050,36900,50
|
|
20240223,100200,1624333650,36950,36950,36950,36950,6
|
|
20240223,100100,1624111950,37000,37100,37100,37000,110
|
|
20240223,100000,1620033050,37100,37000,37150,37000,68
|
|
20240223,095900,1617509350,37000,37000,37000,37000,40
|
|
20240223,095800,1616029350,37150,37150,37150,37150,0
|
|
20240223,095700,1616029350,37150,37200,37200,37150,138
|
|
20240223,095600,1610895800,37200,37150,37200,37150,85
|
|
20240223,095500,1607734100,37200,37200,37200,37200,0
|
|
20240223,095400,1607734100,37200,37150,37200,37150,21
|
|
20240223,095300,1606953000,37150,36800,37150,36800,154
|
|
20240223,095200,1601272650,36800,36850,36850,36800,32
|
|
20240223,095100,1600093700,36900,36850,37050,36850,56
|
|
20240223,095000,1598026750,36850,37000,37000,36700,555
|
|
20240223,094900,1577578200,37000,37050,37050,37000,130
|
|
20240223,094800,1572767600,37100,37450,37450,37100,108
|
|
20240223,094700,1568753250,37450,37400,37450,37150,985
|
|
20240223,094600,1531933250,37500,37300,37500,37200,338
|
|
20240223,094500,1519286300,37450,37350,37500,37300,1638
|
|
20240223,094400,1457980150,37350,37500,37500,37350,216
|
|
20240223,094300,1449894100,37500,37350,37500,37350,831
|
|
20240223,094200,1418795550,37350,37350,37400,37300,608
|
|
20240223,094100,1396082250,37300,37050,37300,37000,1650
|
|
20240223,094000,1334659200,37200,37150,37200,36950,970
|
|
20240223,093900,1298739550,37200,36950,37200,36950,263
|
|
20240223,093800,1288999200,36950,37050,37200,36850,1301
|
|
20240223,093700,1240955300,37000,37100,37200,37000,278
|
|
20240223,093600,1230660400,37100,37050,37100,36900,1996
|
|
20240223,093500,1156784000,37100,37150,37250,37100,821
|
|
20240223,093400,1126318200,37150,37300,37300,37150,1299
|
|
20240223,093300,1077970300,37350,37300,37400,37300,322
|
|
20240223,093200,1065942050,37350,37250,37450,37250,1112
|
|
20240223,093100,1024424350,37250,37200,37300,37200,115
|
|
20240223,093000,1020142300,37200,37200,37250,37200,1043
|
|
20240223,092900,981341150,37100,37250,37250,37100,3381
|
|
20240223,092800,855638700,37250,37400,37600,37250,1414
|
|
20240223,092700,802751700,37600,37600,37650,37550,786
|
|
20240223,092600,773202500,37600,37100,37600,37100,2162
|
|
20240223,092500,692336850,37100,37000,37100,37000,1294
|
|
20240223,092400,644351900,37050,37150,37150,37000,913
|
|
20240223,092300,610515000,37100,37050,37400,37050,631
|
|
20240223,092200,587067250,37050,37400,37400,37000,2174
|
|
20240223,092100,506146250,37300,36900,37750,36800,2696
|
|
20240223,092000,405546600,36900,36600,36900,36550,1562
|
|
20240223,091900,348176750,36600,36400,36650,36400,954
|
|
20240223,091800,313317400,36400,36300,36400,36300,1035
|
|
20240223,091700,275672200,36300,36200,36300,36200,673
|
|
20240223,091600,251301650,36200,36200,36350,36200,837
|
|
20240223,091500,220944450,36300,36200,36400,36200,1596
|
|
20240223,091400,163022000,36200,35950,36200,35950,399
|
|
20240223,091300,148629200,35950,36150,36150,35950,31
|
|
20240223,091200,147512750,36200,35900,36200,35800,1922
|
|
20240223,091100,78124150,35850,35400,35850,35400,742
|
|
20240223,091000,51721500,35350,35350,35350,35350,93
|
|
20240223,090900,48433950,35300,35150,35300,35050,242
|
|
20240223,090800,39923250,35050,35050,35050,35050,214
|
|
20240223,090700,32422550,34950,35000,35000,34950,113
|
|
20240223,090600,28471200,34850,34850,34850,34850,2
|
|
20240223,090500,28401500,34850,34850,34850,34850,100
|
|
20240223,090400,24916500,34850,34850,34850,34850,37
|
|
20240223,090300,23627050,34850,34800,34850,34800,31
|
|
20240223,090200,22548200,34800,34950,34950,34800,299
|
|
20240223,090100,12139300,35000,35000,35050,35000,205
|
|
20240223,090000,4964250,35050,35250,35250,35050,141
|