735 lines
39 KiB
CSV
735 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,211200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,211100,5104077000,39100,39100,39100,39100,0
|
|
20240220,211000,5104077000,39100,39100,39100,39100,0
|
|
20240220,210900,5104077000,39100,39100,39100,39100,0
|
|
20240220,210800,5104077000,39100,39100,39100,39100,0
|
|
20240220,210700,5104077000,39100,39100,39100,39100,0
|
|
20240220,210600,5104077000,39100,39100,39100,39100,0
|
|
20240220,210500,5104077000,39100,39100,39100,39100,0
|
|
20240220,210400,5104077000,39100,39100,39100,39100,0
|
|
20240220,210300,5104077000,39100,39100,39100,39100,0
|
|
20240220,210200,5104077000,39100,39100,39100,39100,0
|
|
20240220,210100,5104077000,39100,39100,39100,39100,0
|
|
20240220,210000,5104077000,39100,39100,39100,39100,0
|
|
20240220,205900,5104077000,39100,39100,39100,39100,0
|
|
20240220,205800,5104077000,39100,39100,39100,39100,0
|
|
20240220,205700,5104077000,39100,39100,39100,39100,0
|
|
20240220,205600,5104077000,39100,39100,39100,39100,0
|
|
20240220,205500,5104077000,39100,39100,39100,39100,0
|
|
20240220,205400,5104077000,39100,39100,39100,39100,0
|
|
20240220,205300,5104077000,39100,39100,39100,39100,0
|
|
20240220,205200,5104077000,39100,39100,39100,39100,0
|
|
20240220,205100,5104077000,39100,39100,39100,39100,0
|
|
20240220,205000,5104077000,39100,39100,39100,39100,0
|
|
20240220,204900,5104077000,39100,39100,39100,39100,0
|
|
20240220,204800,5104077000,39100,39100,39100,39100,0
|
|
20240220,204700,5104077000,39100,39100,39100,39100,0
|
|
20240220,204600,5104077000,39100,39100,39100,39100,0
|
|
20240220,204500,5104077000,39100,39100,39100,39100,0
|
|
20240220,204400,5104077000,39100,39100,39100,39100,0
|
|
20240220,204300,5104077000,39100,39100,39100,39100,0
|
|
20240220,204200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,204100,5104077000,39100,39100,39100,39100,0
|
|
20240220,204000,5104077000,39100,39100,39100,39100,0
|
|
20240220,203900,5104077000,39100,39100,39100,39100,0
|
|
20240220,203800,5104077000,39100,39100,39100,39100,0
|
|
20240220,203700,5104077000,39100,39100,39100,39100,0
|
|
20240220,203600,5104077000,39100,39100,39100,39100,0
|
|
20240220,203500,5104077000,39100,39100,39100,39100,0
|
|
20240220,203400,5104077000,39100,39100,39100,39100,0
|
|
20240220,203300,5104077000,39100,39100,39100,39100,0
|
|
20240220,203200,5104077000,39100,39100,39100,39100,0
|
|
20240220,203100,5104077000,39100,39100,39100,39100,0
|
|
20240220,203000,5104077000,39100,39100,39100,39100,0
|
|
20240220,202900,5104077000,39100,39100,39100,39100,0
|
|
20240220,202800,5104077000,39100,39100,39100,39100,0
|
|
20240220,202700,5104077000,39100,39100,39100,39100,0
|
|
20240220,202600,5104077000,39100,39100,39100,39100,0
|
|
20240220,202500,5104077000,39100,39100,39100,39100,0
|
|
20240220,202400,5104077000,39100,39100,39100,39100,0
|
|
20240220,202300,5104077000,39100,39100,39100,39100,0
|
|
20240220,202200,5104077000,39100,39100,39100,39100,0
|
|
20240220,202100,5104077000,39100,39100,39100,39100,0
|
|
20240220,202000,5104077000,39100,39100,39100,39100,0
|
|
20240220,201900,5104077000,39100,39100,39100,39100,0
|
|
20240220,201800,5104077000,39100,39100,39100,39100,0
|
|
20240220,201700,5104077000,39100,39100,39100,39100,0
|
|
20240220,201600,5104077000,39100,39100,39100,39100,0
|
|
20240220,201500,5104077000,39100,39100,39100,39100,0
|
|
20240220,201400,5104077000,39100,39100,39100,39100,0
|
|
20240220,201300,5104077000,39100,39100,39100,39100,0
|
|
20240220,201200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,201100,5104077000,39100,39100,39100,39100,0
|
|
20240220,201000,5104077000,39100,39100,39100,39100,0
|
|
20240220,200900,5104077000,39100,39100,39100,39100,0
|
|
20240220,200800,5104077000,39100,39100,39100,39100,0
|
|
20240220,200700,5104077000,39100,39100,39100,39100,0
|
|
20240220,200600,5104077000,39100,39100,39100,39100,0
|
|
20240220,200500,5104077000,39100,39100,39100,39100,0
|
|
20240220,200400,5104077000,39100,39100,39100,39100,0
|
|
20240220,200300,5104077000,39100,39100,39100,39100,0
|
|
20240220,200200,5104077000,39100,39100,39100,39100,0
|
|
20240220,200100,5104077000,39100,39100,39100,39100,0
|
|
20240220,200000,5104077000,39100,39100,39100,39100,0
|
|
20240220,195900,5104077000,39100,39100,39100,39100,0
|
|
20240220,195800,5104077000,39100,39100,39100,39100,0
|
|
20240220,195700,5104077000,39100,39100,39100,39100,0
|
|
20240220,195600,5104077000,39100,39100,39100,39100,0
|
|
20240220,195500,5104077000,39100,39100,39100,39100,0
|
|
20240220,195400,5104077000,39100,39100,39100,39100,0
|
|
20240220,195300,5104077000,39100,39100,39100,39100,0
|
|
20240220,195200,5104077000,39100,39100,39100,39100,0
|
|
20240220,195100,5104077000,39100,39100,39100,39100,0
|
|
20240220,195000,5104077000,39100,39100,39100,39100,0
|
|
20240220,194900,5104077000,39100,39100,39100,39100,0
|
|
20240220,194800,5104077000,39100,39100,39100,39100,0
|
|
20240220,194700,5104077000,39100,39100,39100,39100,0
|
|
20240220,194600,5104077000,39100,39100,39100,39100,0
|
|
20240220,194500,5104077000,39100,39100,39100,39100,0
|
|
20240220,194400,5104077000,39100,39100,39100,39100,0
|
|
20240220,194300,5104077000,39100,39100,39100,39100,0
|
|
20240220,194200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,194100,5104077000,39100,39100,39100,39100,0
|
|
20240220,194000,5104077000,39100,39100,39100,39100,0
|
|
20240220,193900,5104077000,39100,39100,39100,39100,0
|
|
20240220,193800,5104077000,39100,39100,39100,39100,0
|
|
20240220,193700,5104077000,39100,39100,39100,39100,0
|
|
20240220,193600,5104077000,39100,39100,39100,39100,0
|
|
20240220,193500,5104077000,39100,39100,39100,39100,0
|
|
20240220,193400,5104077000,39100,39100,39100,39100,0
|
|
20240220,193300,5104077000,39100,39100,39100,39100,0
|
|
20240220,193200,5104077000,39100,39100,39100,39100,0
|
|
20240220,193100,5104077000,39100,39100,39100,39100,0
|
|
20240220,193000,5104077000,39100,39100,39100,39100,0
|
|
20240220,192900,5104077000,39100,39100,39100,39100,0
|
|
20240220,192800,5104077000,39100,39100,39100,39100,0
|
|
20240220,192700,5104077000,39100,39100,39100,39100,0
|
|
20240220,192600,5104077000,39100,39100,39100,39100,0
|
|
20240220,192500,5104077000,39100,39100,39100,39100,0
|
|
20240220,192400,5104077000,39100,39100,39100,39100,0
|
|
20240220,192300,5104077000,39100,39100,39100,39100,0
|
|
20240220,192200,5104077000,39100,39100,39100,39100,0
|
|
20240220,192100,5104077000,39100,39100,39100,39100,0
|
|
20240220,192000,5104077000,39100,39100,39100,39100,0
|
|
20240220,191900,5104077000,39100,39100,39100,39100,0
|
|
20240220,191800,5104077000,39100,39100,39100,39100,0
|
|
20240220,191700,5104077000,39100,39100,39100,39100,0
|
|
20240220,191600,5104077000,39100,39100,39100,39100,0
|
|
20240220,191500,5104077000,39100,39100,39100,39100,0
|
|
20240220,191400,5104077000,39100,39100,39100,39100,0
|
|
20240220,191300,5104077000,39100,39100,39100,39100,0
|
|
20240220,191200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,191100,5104077000,39100,39100,39100,39100,0
|
|
20240220,191000,5104077000,39100,39100,39100,39100,0
|
|
20240220,190900,5104077000,39100,39100,39100,39100,0
|
|
20240220,190800,5104077000,39100,39100,39100,39100,0
|
|
20240220,190700,5104077000,39100,39100,39100,39100,0
|
|
20240220,190600,5104077000,39100,39100,39100,39100,0
|
|
20240220,190500,5104077000,39100,39100,39100,39100,0
|
|
20240220,190400,5104077000,39100,39100,39100,39100,0
|
|
20240220,190300,5104077000,39100,39100,39100,39100,0
|
|
20240220,190200,5104077000,39100,39100,39100,39100,0
|
|
20240220,190100,5104077000,39100,39100,39100,39100,0
|
|
20240220,190000,5104077000,39100,39100,39100,39100,0
|
|
20240220,185900,5104077000,39100,39100,39100,39100,0
|
|
20240220,185800,5104077000,39100,39100,39100,39100,0
|
|
20240220,185700,5104077000,39100,39100,39100,39100,0
|
|
20240220,185600,5104077000,39100,39100,39100,39100,0
|
|
20240220,185500,5104077000,39100,39100,39100,39100,0
|
|
20240220,185400,5104077000,39100,39100,39100,39100,0
|
|
20240220,185300,5104077000,39100,39100,39100,39100,0
|
|
20240220,185200,5104077000,39100,39100,39100,39100,0
|
|
20240220,185100,5104077000,39100,39100,39100,39100,0
|
|
20240220,185000,5104077000,39100,39100,39100,39100,0
|
|
20240220,184900,5104077000,39100,39100,39100,39100,0
|
|
20240220,184800,5104077000,39100,39100,39100,39100,0
|
|
20240220,184700,5104077000,39100,39100,39100,39100,0
|
|
20240220,184600,5104077000,39100,39100,39100,39100,0
|
|
20240220,184500,5104077000,39100,39100,39100,39100,0
|
|
20240220,184400,5104077000,39100,39100,39100,39100,0
|
|
20240220,184300,5104077000,39100,39100,39100,39100,0
|
|
20240220,184200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,184100,5104077000,39100,39100,39100,39100,0
|
|
20240220,184000,5104077000,39100,39100,39100,39100,0
|
|
20240220,183900,5104077000,39100,39100,39100,39100,0
|
|
20240220,183800,5104077000,39100,39100,39100,39100,0
|
|
20240220,183700,5104077000,39100,39100,39100,39100,0
|
|
20240220,183600,5104077000,39100,39100,39100,39100,0
|
|
20240220,183500,5104077000,39100,39100,39100,39100,0
|
|
20240220,183400,5104077000,39100,39100,39100,39100,0
|
|
20240220,183300,5104077000,39100,39100,39100,39100,0
|
|
20240220,183200,5104077000,39100,39100,39100,39100,0
|
|
20240220,183100,5104077000,39100,39100,39100,39100,0
|
|
20240220,183000,5104077000,39100,39100,39100,39100,0
|
|
20240220,182900,5104077000,39100,39100,39100,39100,0
|
|
20240220,182800,5104077000,39100,39100,39100,39100,0
|
|
20240220,182700,5104077000,39100,39100,39100,39100,0
|
|
20240220,182600,5104077000,39100,39100,39100,39100,0
|
|
20240220,182500,5104077000,39100,39100,39100,39100,0
|
|
20240220,182400,5104077000,39100,39100,39100,39100,0
|
|
20240220,182300,5104077000,39100,39100,39100,39100,0
|
|
20240220,182200,5104077000,39100,39100,39100,39100,0
|
|
20240220,182100,5104077000,39100,39100,39100,39100,0
|
|
20240220,182000,5104077000,39100,39100,39100,39100,0
|
|
20240220,181900,5104077000,39100,39100,39100,39100,0
|
|
20240220,181800,5104077000,39100,39100,39100,39100,0
|
|
20240220,181700,5104077000,39100,39100,39100,39100,0
|
|
20240220,181600,5104077000,39100,39100,39100,39100,0
|
|
20240220,181500,5104077000,39100,39100,39100,39100,0
|
|
20240220,181400,5104077000,39100,39100,39100,39100,0
|
|
20240220,181300,5104077000,39100,39100,39100,39100,0
|
|
20240220,181200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,181100,5104077000,39100,39100,39100,39100,0
|
|
20240220,181000,5104077000,39100,39100,39100,39100,0
|
|
20240220,180900,5104077000,39100,39100,39100,39100,0
|
|
20240220,180800,5104077000,39100,39100,39100,39100,0
|
|
20240220,180700,5104077000,39100,39100,39100,39100,0
|
|
20240220,180600,5104077000,39100,39100,39100,39100,0
|
|
20240220,180500,5104077000,39100,39100,39100,39100,0
|
|
20240220,180400,5104077000,39100,39100,39100,39100,0
|
|
20240220,180300,5104077000,39100,39100,39100,39100,0
|
|
20240220,180200,5104077000,39100,39100,39100,39100,0
|
|
20240220,180100,5104077000,39100,39100,39100,39100,0
|
|
20240220,180000,5104077000,39100,39100,39100,39100,0
|
|
20240220,175900,5104077000,39100,39100,39100,39100,0
|
|
20240220,175800,5104077000,39100,39100,39100,39100,0
|
|
20240220,175700,5104077000,39100,39100,39100,39100,0
|
|
20240220,175600,5104077000,39100,39100,39100,39100,0
|
|
20240220,175500,5104077000,39100,39100,39100,39100,0
|
|
20240220,175400,5104077000,39100,39100,39100,39100,0
|
|
20240220,175300,5104077000,39100,39100,39100,39100,0
|
|
20240220,175200,5104077000,39100,39100,39100,39100,0
|
|
20240220,175100,5104077000,39100,39100,39100,39100,0
|
|
20240220,175000,5104077000,39100,39100,39100,39100,0
|
|
20240220,174900,5104077000,39100,39100,39100,39100,0
|
|
20240220,174800,5104077000,39100,39100,39100,39100,0
|
|
20240220,174700,5104077000,39100,39100,39100,39100,0
|
|
20240220,174600,5104077000,39100,39100,39100,39100,0
|
|
20240220,174500,5104077000,39100,39100,39100,39100,0
|
|
20240220,174400,5104077000,39100,39100,39100,39100,0
|
|
20240220,174300,5104077000,39100,39100,39100,39100,0
|
|
20240220,174200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,174100,5104077000,39100,39100,39100,39100,0
|
|
20240220,174000,5104077000,39100,39100,39100,39100,0
|
|
20240220,173900,5104077000,39100,39100,39100,39100,0
|
|
20240220,173800,5104077000,39100,39100,39100,39100,0
|
|
20240220,173700,5104077000,39100,39100,39100,39100,0
|
|
20240220,173600,5104077000,39100,39100,39100,39100,0
|
|
20240220,173500,5104077000,39100,39100,39100,39100,0
|
|
20240220,173400,5104077000,39100,39100,39100,39100,0
|
|
20240220,173300,5104077000,39100,39100,39100,39100,0
|
|
20240220,173200,5104077000,39100,39100,39100,39100,0
|
|
20240220,173100,5104077000,39100,39100,39100,39100,0
|
|
20240220,173000,5104077000,39100,39100,39100,39100,0
|
|
20240220,172900,5104077000,39100,39100,39100,39100,0
|
|
20240220,172800,5104077000,39100,39100,39100,39100,0
|
|
20240220,172700,5104077000,39100,39100,39100,39100,0
|
|
20240220,172600,5104077000,39100,39100,39100,39100,0
|
|
20240220,172500,5104077000,39100,39100,39100,39100,0
|
|
20240220,172400,5104077000,39100,39100,39100,39100,0
|
|
20240220,172300,5104077000,39100,39100,39100,39100,0
|
|
20240220,172200,5104077000,39100,39100,39100,39100,0
|
|
20240220,172100,5104077000,39100,39100,39100,39100,0
|
|
20240220,172000,5104077000,39100,39100,39100,39100,0
|
|
20240220,171900,5104077000,39100,39100,39100,39100,0
|
|
20240220,171800,5104077000,39100,39100,39100,39100,0
|
|
20240220,171700,5104077000,39100,39100,39100,39100,0
|
|
20240220,171600,5104077000,39100,39100,39100,39100,0
|
|
20240220,171500,5104077000,39100,39100,39100,39100,0
|
|
20240220,171400,5104077000,39100,39100,39100,39100,0
|
|
20240220,171300,5104077000,39100,39100,39100,39100,0
|
|
20240220,171200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,171100,5104077000,39100,39100,39100,39100,0
|
|
20240220,171000,5104077000,39100,39100,39100,39100,0
|
|
20240220,170900,5104077000,39100,39100,39100,39100,0
|
|
20240220,170800,5104077000,39100,39100,39100,39100,0
|
|
20240220,170700,5104077000,39100,39100,39100,39100,0
|
|
20240220,170600,5104077000,39100,39100,39100,39100,0
|
|
20240220,170500,5104077000,39100,39100,39100,39100,0
|
|
20240220,170400,5104077000,39100,39100,39100,39100,0
|
|
20240220,170300,5104077000,39100,39100,39100,39100,0
|
|
20240220,170200,5104077000,39100,39100,39100,39100,0
|
|
20240220,170100,5104077000,39100,39100,39100,39100,0
|
|
20240220,170000,5104077000,39100,39100,39100,39100,0
|
|
20240220,165900,5104077000,39100,39100,39100,39100,0
|
|
20240220,165800,5104077000,39100,39100,39100,39100,0
|
|
20240220,165700,5104077000,39100,39100,39100,39100,0
|
|
20240220,165600,5104077000,39100,39100,39100,39100,0
|
|
20240220,165500,5104077000,39100,39100,39100,39100,0
|
|
20240220,165400,5104077000,39100,39100,39100,39100,0
|
|
20240220,165300,5104077000,39100,39100,39100,39100,0
|
|
20240220,165200,5104077000,39100,39100,39100,39100,0
|
|
20240220,165100,5104077000,39100,39100,39100,39100,0
|
|
20240220,165000,5104077000,39100,39100,39100,39100,0
|
|
20240220,164900,5104077000,39100,39100,39100,39100,0
|
|
20240220,164800,5104077000,39100,39100,39100,39100,0
|
|
20240220,164700,5104077000,39100,39100,39100,39100,0
|
|
20240220,164600,5104077000,39100,39100,39100,39100,0
|
|
20240220,164500,5104077000,39100,39100,39100,39100,0
|
|
20240220,164400,5104077000,39100,39100,39100,39100,0
|
|
20240220,164300,5104077000,39100,39100,39100,39100,0
|
|
20240220,164200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,164100,5104077000,39100,39100,39100,39100,0
|
|
20240220,164000,5104077000,39100,39100,39100,39100,0
|
|
20240220,163900,5104077000,39100,39100,39100,39100,0
|
|
20240220,163800,5104077000,39100,39100,39100,39100,0
|
|
20240220,163700,5104077000,39100,39100,39100,39100,0
|
|
20240220,163600,5104077000,39100,39100,39100,39100,0
|
|
20240220,163500,5104077000,39100,39100,39100,39100,0
|
|
20240220,163400,5104077000,39100,39100,39100,39100,0
|
|
20240220,163300,5104077000,39100,39100,39100,39100,0
|
|
20240220,163200,5104077000,39100,39100,39100,39100,0
|
|
20240220,163100,5104077000,39100,39100,39100,39100,0
|
|
20240220,163000,5104077000,39100,39100,39100,39100,0
|
|
20240220,162900,5104077000,39100,39100,39100,39100,0
|
|
20240220,162800,5104077000,39100,39100,39100,39100,0
|
|
20240220,162700,5104077000,39100,39100,39100,39100,0
|
|
20240220,162600,5104077000,39100,39100,39100,39100,0
|
|
20240220,162500,5104077000,39100,39100,39100,39100,0
|
|
20240220,162400,5104077000,39100,39100,39100,39100,0
|
|
20240220,162300,5104077000,39100,39100,39100,39100,0
|
|
20240220,162200,5104077000,39100,39100,39100,39100,0
|
|
20240220,162100,5104077000,39100,39100,39100,39100,0
|
|
20240220,162000,5104077000,39100,39100,39100,39100,0
|
|
20240220,161900,5104077000,39100,39100,39100,39100,0
|
|
20240220,161800,5104077000,39100,39100,39100,39100,0
|
|
20240220,161700,5104077000,39100,39100,39100,39100,0
|
|
20240220,161600,5104077000,39100,39100,39100,39100,0
|
|
20240220,161500,5104077000,39100,39100,39100,39100,0
|
|
20240220,161400,5104077000,39100,39100,39100,39100,0
|
|
20240220,161300,5104077000,39100,39100,39100,39100,0
|
|
20240220,161200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,161100,5104077000,39100,39100,39100,39100,0
|
|
20240220,161000,5104077000,39100,39100,39100,39100,0
|
|
20240220,160900,5104077000,39100,39100,39100,39100,0
|
|
20240220,160800,5104077000,39100,39100,39100,39100,0
|
|
20240220,160700,5104077000,39100,39100,39100,39100,0
|
|
20240220,160600,5104077000,39100,39100,39100,39100,0
|
|
20240220,160500,5104077000,39100,39100,39100,39100,0
|
|
20240220,160400,5104077000,39100,39100,39100,39100,0
|
|
20240220,160300,5104077000,39100,39100,39100,39100,0
|
|
20240220,160200,5104077000,39100,39100,39100,39100,0
|
|
20240220,160100,5104077000,39100,39100,39100,39100,0
|
|
20240220,160000,5104077000,39100,39100,39100,39100,0
|
|
20240220,155900,5104077000,39100,39100,39100,39100,0
|
|
20240220,155800,5104077000,39100,39100,39100,39100,0
|
|
20240220,155700,5104077000,39100,39100,39100,39100,0
|
|
20240220,155600,5104077000,39100,39100,39100,39100,0
|
|
20240220,155500,5104077000,39100,39100,39100,39100,0
|
|
20240220,155400,5104077000,39100,39100,39100,39100,0
|
|
20240220,155300,5104077000,39100,39100,39100,39100,0
|
|
20240220,155200,5104077000,39100,39100,39100,39100,0
|
|
20240220,155100,5104077000,39100,39100,39100,39100,0
|
|
20240220,155000,5104077000,39100,39100,39100,39100,0
|
|
20240220,154900,5104077000,39100,39100,39100,39100,0
|
|
20240220,154800,5104077000,39100,39100,39100,39100,0
|
|
20240220,154700,5104077000,39100,39100,39100,39100,0
|
|
20240220,154600,5104077000,39100,39100,39100,39100,0
|
|
20240220,154500,5104077000,39100,39100,39100,39100,0
|
|
20240220,154400,5104077000,39100,39100,39100,39100,0
|
|
20240220,154300,5104077000,39100,39100,39100,39100,0
|
|
20240220,154200,5104077000,39100,39100,39100,39100,11356
|
|
20240220,154100,5104077000,39100,39100,39100,39100,0
|
|
20240220,154000,5104077000,39100,39100,39100,39100,0
|
|
20240220,153900,5104077000,39100,39100,39100,39100,0
|
|
20240220,153800,5104077000,39100,39100,39100,39100,0
|
|
20240220,153700,5104077000,39100,39100,39100,39100,0
|
|
20240220,153600,5104077000,39100,39100,39100,39100,0
|
|
20240220,153500,5104077000,39100,39100,39100,39100,0
|
|
20240220,153400,5104077000,39100,39100,39100,39100,0
|
|
20240220,153300,5104077000,39100,39100,39100,39100,0
|
|
20240220,153200,5104077000,39100,39100,39100,39100,0
|
|
20240220,153100,5104077000,39100,39100,39100,39100,0
|
|
20240220,153000,5104077000,39100,39100,39100,39100,11356
|
|
20240220,152900,4660057400,39250,39250,39250,39250,0
|
|
20240220,152800,4660057400,39250,39250,39250,39250,0
|
|
20240220,152700,4660057400,39250,39250,39250,39250,0
|
|
20240220,152600,4660057400,39250,39250,39250,39250,0
|
|
20240220,152500,4660057400,39250,39250,39250,39250,0
|
|
20240220,152400,4660057400,39250,39250,39250,39250,0
|
|
20240220,152300,4660057400,39250,39250,39250,39250,0
|
|
20240220,152200,4660057400,39250,39250,39250,39250,0
|
|
20240220,152100,4660057400,39250,39250,39250,39250,0
|
|
20240220,152000,4660057400,39250,39250,39250,39250,0
|
|
20240220,151900,4660057400,39250,39150,39250,39150,117
|
|
20240220,151800,4655470700,39200,39250,39250,39150,430
|
|
20240220,151700,4638617000,39200,39150,39250,39150,423
|
|
20240220,151600,4622021600,39150,39200,39200,39100,226
|
|
20240220,151500,4613168900,39150,39250,39250,39150,480
|
|
20240220,151400,4594343100,39250,39200,39250,39150,600
|
|
20240220,151300,4570826350,39200,39150,39200,39150,632
|
|
20240220,151200,4546069950,39150,39200,39200,39100,179
|
|
20240220,151100,4539065300,39150,39200,39200,39150,679
|
|
20240220,151000,4512468900,39150,39150,39200,39150,286
|
|
20240220,150900,4501267250,39200,39200,39250,39150,616
|
|
20240220,150800,4477112850,39200,39150,39200,39150,357
|
|
20240220,150700,4463125550,39200,39200,39250,39150,369
|
|
20240220,150600,4448660150,39200,39250,39250,39200,290
|
|
20240220,150500,4437289800,39250,39200,39250,39200,405
|
|
20240220,150400,4421404500,39200,39150,39200,39100,379
|
|
20240220,150300,4406566650,39150,39100,39150,39100,210
|
|
20240220,150200,4398347700,39100,39100,39200,39050,358
|
|
20240220,150100,4384343300,39150,39150,39250,39150,812
|
|
20240220,150000,4352523550,39150,39150,39150,39100,309
|
|
20240220,145900,4340430900,39150,39150,39200,39100,304
|
|
20240220,145800,4328530950,39150,39300,39300,39150,132
|
|
20240220,145700,4323356000,39300,39050,39300,39050,1607
|
|
20240220,145600,4260300150,39050,39100,39150,39000,688
|
|
20240220,145500,4233411850,39150,39150,39150,39100,259
|
|
20240220,145400,4223278550,39100,39150,39150,38950,317
|
|
20240220,145300,4210880850,39100,39100,39150,39100,288
|
|
20240220,145200,4199613950,39150,39150,39150,39100,197
|
|
20240220,145100,4191905500,39100,39150,39150,39100,399
|
|
20240220,145000,4176292500,39150,39050,39150,38950,358
|
|
20240220,144900,4162299600,39100,39050,39100,39050,189
|
|
20240220,144800,4154913400,39050,39000,39050,39000,249
|
|
20240220,144700,4145201100,39000,39050,39100,38900,428
|
|
20240220,144600,4128479600,39050,39050,39050,39000,256
|
|
20240220,144500,4118490350,39050,38900,39050,38900,404
|
|
20240220,144400,4102749700,38900,38950,38950,38900,113
|
|
20240220,144300,4098352350,38950,38950,39000,38950,193
|
|
20240220,144200,4090834800,38950,38900,38950,38900,231
|
|
20240220,144100,4081846150,38900,38950,38950,38900,179
|
|
20240220,144000,4074874950,38900,38950,38950,38900,179
|
|
20240220,143900,4067908800,38950,38950,38950,38900,268
|
|
20240220,143800,4057474800,38900,38950,38950,38900,162
|
|
20240220,143700,4051168400,38950,38950,39000,38900,304
|
|
20240220,143600,4039324950,38950,38950,38950,38900,252
|
|
20240220,143500,4029513050,38950,38950,38950,38900,298
|
|
20240220,143400,4017911500,38950,38900,38950,38900,260
|
|
20240220,143300,4007792450,38950,38950,39000,38900,116
|
|
20240220,143200,4003274200,38950,38900,39000,38900,173
|
|
20240220,143100,3996539300,38900,38950,39000,38900,257
|
|
20240220,143000,3986528950,38900,38900,38950,38900,288
|
|
20240220,142900,3975325100,38850,38850,38900,38850,339
|
|
20240220,142800,3962148750,38900,38850,38900,38850,547
|
|
20240220,142700,3940880950,38850,38950,38950,38850,560
|
|
20240220,142600,3919097250,38900,38950,38950,38900,312
|
|
20240220,142500,3906957450,38900,38950,38950,38900,428
|
|
20240220,142400,3890300300,38900,38900,38950,38900,358
|
|
20240220,142300,3876371500,38900,38900,38950,38900,330
|
|
20240220,142200,3863525950,38950,38950,38950,38900,288
|
|
20240220,142100,3852319100,38900,38900,38950,38900,393
|
|
20240220,142000,3837025100,38900,38950,38950,38900,249
|
|
20240220,141900,3827333450,38900,38950,38950,38900,334
|
|
20240220,141800,3814334400,38950,38900,38950,38900,242
|
|
20240220,141700,3804917750,38900,38900,38950,38900,410
|
|
20240220,141600,3788958400,38900,38950,38950,38900,552
|
|
20240220,141500,3767484650,38950,38950,38950,38900,289
|
|
20240220,141400,3756234200,38950,38900,38950,38900,103
|
|
20240220,141300,3752224300,38900,38900,39000,38900,250
|
|
20240220,141200,3742486600,38950,38950,38950,38900,92
|
|
20240220,141100,3738906150,39000,38950,39000,38900,281
|
|
20240220,141000,3727963200,38900,38950,38950,38900,126
|
|
20240220,140900,3723057050,38950,38950,38950,38900,208
|
|
20240220,140800,3714957500,38900,39000,39000,38900,94
|
|
20240220,140700,3711297600,38950,38900,39000,38900,298
|
|
20240220,140600,3699690600,38950,38950,38950,38900,140
|
|
20240220,140500,3694239000,38950,38950,38950,38900,209
|
|
20240220,140400,3686100300,38950,38950,38950,38900,132
|
|
20240220,140300,3680963550,38950,38950,38950,38850,424
|
|
20240220,140200,3664449200,38900,38950,38950,38900,107
|
|
20240220,140100,3660283300,38950,39000,39000,38950,118
|
|
20240220,140000,3655681450,39000,38900,39000,38850,430
|
|
20240220,135900,3638930700,38850,38900,38950,38850,173
|
|
20240220,135800,3632198450,38900,38900,38950,38850,168
|
|
20240220,135700,3625664550,38850,38850,38950,38850,239
|
|
20240220,135600,3616365000,38850,38900,38950,38850,226
|
|
20240220,135500,3607570450,38900,38900,39000,38900,204
|
|
20240220,135400,3599623950,38950,38900,38950,38900,245
|
|
20240220,135300,3590087550,38900,38950,38950,38900,206
|
|
20240220,135200,3582068550,38900,38950,39000,38900,237
|
|
20240220,135100,3572843950,38900,38900,39000,38900,299
|
|
20240220,135000,3561204950,38900,38900,38950,38900,174
|
|
20240220,134900,3554433100,38900,38950,39000,38900,210
|
|
20240220,134800,3546251100,38950,38950,38950,38900,196
|
|
20240220,134700,3538622500,38900,38950,39000,38900,184
|
|
20240220,134600,3531451350,39000,39000,39050,38950,283
|
|
20240220,134500,3520412150,39000,39000,39050,38950,174
|
|
20240220,134400,3513626350,38900,39000,39000,38900,239
|
|
20240220,134300,3504318700,38900,38950,39000,38900,768
|
|
20240220,134200,3474405700,38900,38900,38950,38900,92
|
|
20240220,134100,3470825550,38900,38800,38900,38800,1318
|
|
20240220,134000,3419592700,38800,38700,38800,38700,674
|
|
20240220,133900,3393468350,38700,38700,38750,38700,327
|
|
20240220,133800,3380804950,38700,38700,38750,38700,381
|
|
20240220,133700,3366055500,38700,38700,38750,38700,300
|
|
20240220,133600,3354440200,38700,38700,38750,38700,247
|
|
20240220,133500,3344880000,38700,38750,38750,38700,253
|
|
20240220,133400,3335085750,38700,38800,38800,38700,248
|
|
20240220,133300,3325482150,38800,38750,38800,38750,325
|
|
20240220,133200,3312884500,38750,38800,38800,38750,196
|
|
20240220,133100,3305286400,38750,38750,38800,38750,267
|
|
20240220,133000,3294936500,38750,38750,38800,38750,190
|
|
20240220,132900,3287571350,38750,38750,38800,38700,826
|
|
20240220,132800,3255561400,38700,38750,38750,38700,344
|
|
20240220,132700,3242245700,38750,38700,38750,38700,172
|
|
20240220,132600,3235587900,38700,38700,38750,38700,316
|
|
20240220,132500,3223353600,38750,38750,38750,38700,372
|
|
20240220,132400,3208949050,38750,38800,38800,38750,353
|
|
20240220,132300,3195266650,38750,38800,38800,38750,282
|
|
20240220,132200,3184332750,38750,38700,38800,38700,223
|
|
20240220,132100,3175689600,38700,38700,38750,38700,351
|
|
20240220,132000,3162097900,38700,38800,38800,38700,404
|
|
20240220,131900,3146448500,38700,38700,38750,38700,89
|
|
20240220,131800,3143001400,38700,38800,38850,38700,1268
|
|
20240220,131700,3093813300,38800,38850,38850,38800,70
|
|
20240220,131600,3091094650,38800,38800,38850,38800,159
|
|
20240220,131500,3084923050,38800,38850,38850,38800,295
|
|
20240220,131400,3073474250,38850,38750,38850,38700,1394
|
|
20240220,131300,3019489100,38700,38750,38750,38700,123
|
|
20240220,131200,3014723450,38750,38800,38850,38750,498
|
|
20240220,131100,2995400800,38800,38850,38850,38800,235
|
|
20240220,131000,2986280600,38800,38850,38850,38800,87
|
|
20240220,130900,2982904850,38800,38750,38850,38750,254
|
|
20240220,130800,2973050950,38750,38800,38850,38750,885
|
|
20240220,130700,2938734200,38800,38850,38900,38800,400
|
|
20240220,130600,2923198150,38800,38850,38850,38800,394
|
|
20240220,130500,2907902550,38800,38850,38850,38800,219
|
|
20240220,130400,2899402700,38800,38800,38850,38800,103
|
|
20240220,130300,2895405900,38850,38800,38850,38800,217
|
|
20240220,130200,2886981600,38800,38900,38900,38800,351
|
|
20240220,130100,2873354550,38800,38800,38900,38800,171
|
|
20240220,130000,2866714800,38800,38850,38900,38800,264
|
|
20240220,125900,2856460600,38850,38850,38900,38800,1014
|
|
20240220,125800,2817078400,38900,38900,38900,38850,97
|
|
20240220,125700,2813305350,38850,38850,38900,38850,137
|
|
20240220,125600,2807977550,38850,38850,38850,38850,52
|
|
20240220,125500,2805957350,38850,38850,38900,38850,137
|
|
20240220,125400,2800630200,38850,38900,38900,38850,112
|
|
20240220,125300,2796276150,38900,38850,38900,38850,182
|
|
20240220,125200,2789205250,38850,38950,38950,38850,1185
|
|
20240220,125100,2743118750,38950,38950,38950,38900,18
|
|
20240220,125000,2742417750,38900,38950,38950,38900,49
|
|
20240220,124900,2740509300,38950,38900,38950,38900,57
|
|
20240220,124800,2738289400,38950,38900,38950,38900,58
|
|
20240220,124700,2736030500,38950,38900,38950,38900,16
|
|
20240220,124600,2735407400,38900,38950,38950,38900,137
|
|
20240220,124500,2730073200,38950,39000,39000,38900,48
|
|
20240220,124400,2728204000,38950,38950,39000,38950,52
|
|
20240220,124300,2726176250,39000,38950,39000,38900,55
|
|
20240220,124200,2724034300,38950,38950,38950,38900,106
|
|
20240220,124100,2719907700,38950,38900,38950,38900,1260
|
|
20240220,124000,2670838550,38950,38900,38950,38850,304
|
|
20240220,123900,2659010650,38850,38850,38900,38850,16
|
|
20240220,123800,2658388500,38900,38900,38900,38850,108
|
|
20240220,123700,2654188300,38900,38900,38900,38850,70
|
|
20240220,123600,2651466450,38850,38900,38900,38850,6
|
|
20240220,123500,2651233200,38850,38850,38900,38850,134
|
|
20240220,123400,2646022700,38850,38900,38950,38850,330
|
|
20240220,123300,2633197250,38900,38900,38950,38900,356
|
|
20240220,123200,2619346300,38950,38900,38950,38850,858
|
|
20240220,123100,2585970650,38900,38900,38900,38850,102
|
|
20240220,123000,2582005550,38900,38850,38900,38800,1161
|
|
20240220,122900,2536936350,38800,38800,38850,38800,172
|
|
20240220,122800,2530256350,38850,38850,38850,38800,38
|
|
20240220,122700,2528780650,38800,38800,38850,38800,147
|
|
20240220,122600,2523073200,38800,38800,38850,38800,124
|
|
20240220,122500,2518259700,38850,38850,38850,38800,177
|
|
20240220,122400,2511387850,38800,38800,38850,38800,22
|
|
20240220,122300,2510533400,38850,38850,38850,38800,167
|
|
20240220,122200,2504047400,38850,38800,38850,38800,56
|
|
20240220,122100,2501872700,38850,38850,38850,38800,261
|
|
20240220,122000,2491737950,38800,38850,38850,38800,160
|
|
20240220,121900,2485523900,38800,38800,38850,38800,55
|
|
20240220,121800,2483387700,38850,38850,38850,38800,164
|
|
20240220,121700,2477017300,38850,38800,38850,38800,27
|
|
20240220,121600,2475968750,38850,38850,38850,38800,110
|
|
20240220,121500,2471695350,38800,38850,38850,38800,110
|
|
20240220,121400,2467422850,38800,38850,38850,38800,176
|
|
20240220,121300,2460589400,38850,38800,38850,38800,32
|
|
20240220,121200,2459346550,38800,38850,38850,38800,170
|
|
20240220,121100,2452743200,38850,38850,38850,38800,592
|
|
20240220,121000,2429748100,38800,38850,38850,38800,55
|
|
20240220,120900,2427611900,38800,38800,38850,38800,71
|
|
20240220,120800,2424853950,38800,38850,38850,38800,253
|
|
20240220,120700,2415028550,38850,38900,38900,38850,85
|
|
20240220,120600,2411723500,38900,38850,38900,38800,135
|
|
20240220,120500,2406478450,38800,38850,38850,38800,40
|
|
20240220,120400,2404924600,38800,38850,38850,38800,132
|
|
20240220,120300,2399797200,38850,38850,38850,38800,92
|
|
20240220,120200,2396224100,38800,38850,38850,38800,25
|
|
20240220,120100,2395253750,38800,38850,38850,38800,172
|
|
20240220,120000,2388575000,38800,38850,38900,38800,139
|
|
20240220,115900,2383174750,38850,38900,38900,38850,79
|
|
20240220,115800,2380103350,38850,38850,38900,38850,159
|
|
20240220,115700,2373922350,38900,38900,38900,38850,121
|
|
20240220,115600,2369217050,38850,38900,38900,38850,57
|
|
20240220,115500,2367000850,38850,38950,38950,38850,363
|
|
20240220,115400,2352877950,38950,38950,38950,38950,1
|
|
20240220,115300,2352839000,38850,38850,39000,38850,46
|
|
20240220,115200,2351045600,39000,38900,39000,38800,487
|
|
20240220,115100,2332099650,38900,38850,38900,38850,252
|
|
20240220,115000,2322305550,38800,38800,38850,38800,58
|
|
20240220,114900,2320053100,38850,38800,38850,38800,197
|
|
20240220,114800,2312402550,38850,38800,38850,38800,70
|
|
20240220,114700,2309684250,38850,38850,38850,38800,97
|
|
20240220,114600,2305916250,38850,38850,38850,38800,71
|
|
20240220,114500,2303158800,38850,38900,38900,38850,97
|
|
20240220,114400,2299390200,38900,38900,38900,38850,142
|
|
20240220,114300,2293868500,38850,38900,38900,38850,50
|
|
20240220,114200,2291925600,38900,38900,38900,38850,54
|
|
20240220,114100,2289825200,38850,38900,38900,38850,63
|
|
20240220,114000,2287375300,38850,38850,38900,38850,51
|
|
20240220,113900,2285391600,38850,38850,38850,38850,2
|
|
20240220,113800,2285313900,38900,38850,38900,38800,166
|
|
20240220,113700,2278860450,38850,38900,38900,38850,16
|
|
20240220,113600,2278238250,38850,38900,38900,38850,53
|
|
20240220,113500,2276176700,38900,38900,38900,38850,210
|
|
20240220,113400,2268008150,38900,38900,38900,38900,101
|
|
20240220,113300,2264079250,38800,38850,38850,38800,167
|
|
20240220,113200,2257594650,38850,38750,38850,38750,143
|
|
20240220,113100,2252044700,38750,38750,38750,38750,95
|
|
20240220,113000,2248363450,38750,38750,38750,38700,558
|
|
20240220,112900,2226741900,38700,38700,38700,38700,128
|
|
20240220,112800,2221788300,38750,38700,38750,38700,87
|
|
20240220,112700,2218418800,38700,38750,38750,38700,81
|
|
20240220,112600,2215283650,38700,38700,38750,38700,125
|
|
20240220,112500,2210445850,38700,38750,38750,38700,13
|
|
20240220,112400,2209942700,38750,38700,38750,38700,36
|
|
20240220,112300,2208549000,38750,38750,38750,38700,34
|
|
20240220,112200,2207232800,38700,38750,38750,38700,15
|
|
20240220,112100,2206651600,38750,38700,38750,38700,153
|
|
20240220,112000,2200729400,38700,38700,38750,38700,26
|
|
20240220,111900,2199723050,38750,38750,38750,38700,9
|
|
20240220,111800,2199374650,38750,38700,38750,38700,223
|
|
20240220,111700,2190744350,38700,38650,38700,38650,137
|
|
20240220,111600,2185449000,38700,38700,38750,38700,149
|
|
20240220,111500,2179682550,38700,38700,38700,38650,195
|
|
20240220,111400,2172136100,38700,38650,38700,38650,127
|
|
20240220,111300,2167224700,38650,38700,38700,38650,45
|
|
20240220,111200,2165485300,38700,38700,38700,38700,3
|
|
20240220,111100,2165369200,38650,38600,38650,38600,235
|
|
20240220,111000,2156286600,38600,38600,38650,38600,584
|
|
20240220,110900,2133734000,38650,38650,38650,38600,158
|
|
20240220,110800,2127628450,38650,38650,38650,38650,16
|
|
20240220,110700,2127010050,38650,38650,38650,38600,421
|
|
20240220,110600,2110751200,38650,38650,38650,38650,353
|
|
20240220,110500,2097107750,38600,38600,38600,38600,63
|
|
20240220,110400,2094675950,38650,38650,38650,38600,158
|
|
20240220,110300,2088569300,38650,38650,38700,38650,672
|
|
20240220,110200,2062592750,38600,38800,38800,38600,874
|
|
20240220,110100,2028753500,38850,38850,38900,38850,249
|
|
20240220,110000,2019079800,38850,38850,38900,38850,8
|
|
20240220,105900,2018768800,38850,38850,38850,38850,5
|
|
20240220,105800,2018574550,38900,38900,38900,38850,275
|
|
20240220,105700,2007877350,38850,38750,38850,38700,388
|
|
20240220,105600,1992831750,38700,38650,38700,38650,673
|
|
20240220,105500,1966788800,38650,38650,38700,38650,35
|
|
20240220,105400,1965435950,38650,38700,38750,38650,63
|
|
20240220,105300,1962999400,38700,38700,38700,38650,126
|
|
20240220,105200,1958126750,38650,38750,38750,38650,171
|
|
20240220,105100,1951510750,38700,38700,38700,38700,46
|
|
20240220,105000,1949730550,38700,38750,38750,38700,91
|
|
20240220,104900,1946208400,38700,38700,38700,38700,60
|
|
20240220,104800,1943886400,38700,38700,38750,38700,83
|
|
20240220,104700,1940671900,38750,38700,38750,38700,102
|
|
20240220,104600,1936722750,38700,38700,38700,38700,54
|
|
20240220,104500,1934632950,38700,38700,38750,38700,38
|
|
20240220,104400,1933162150,38700,38750,38750,38700,92
|
|
20240220,104300,1929599600,38750,38700,38750,38700,77
|
|
20240220,104200,1926619550,38700,38750,38800,38700,1027
|
|
20240220,104100,1886832800,38750,38750,38800,38750,106
|
|
20240220,104000,1882725150,38750,38750,38800,38750,60
|
|
20240220,103900,1880399900,38750,38750,38800,38750,27
|
|
20240220,103800,1879353450,38750,38750,38750,38700,338
|
|
20240220,103700,1866256050,38750,38750,38750,38650,307
|
|
20240220,103600,1854365550,38800,38600,38800,38600,10
|
|
20240220,103500,1853978850,38800,38850,38900,38550,1652
|
|
20240220,103400,1790090250,38850,39000,39000,38550,18651
|
|
20240220,103300,1063501250,39000,39000,39050,39000,22
|
|
20240220,103200,1062643000,39000,39000,39100,39000,92
|
|
20240220,103100,1059054500,39000,39050,39050,39000,197
|
|
20240220,103000,1051363650,39050,39050,39100,39050,441
|
|
20240220,102900,1034142550,39050,39100,39100,39050,36
|
|
20240220,102800,1032736550,39050,39050,39050,39050,54
|
|
20240220,102700,1030627850,39050,39050,39100,39050,38
|
|
20240220,102600,1029143700,39050,39050,39100,39050,44
|
|
20240220,102500,1027424900,39100,39050,39100,39050,38
|
|
20240220,102400,1025940700,39050,39050,39050,39050,218
|
|
20240220,102300,1017427800,39100,39100,39100,39050,38
|
|
20240220,102200,1015943500,39100,39050,39100,39050,131
|
|
20240220,102100,1010827900,39100,39100,39100,39050,50
|
|
20240220,102000,1008873500,39100,39100,39100,39100,17
|
|
20240220,101900,1008208800,39100,39100,39150,39100,39
|
|
20240220,101800,1006683750,39100,39100,39100,39100,20
|
|
20240220,101700,1005901750,39100,39000,39100,39000,149
|
|
20240220,101600,1000085750,38950,38950,38950,38950,63
|
|
20240220,101500,997631900,39000,38950,39000,38950,31
|
|
20240220,101400,996424200,38950,38950,39000,38950,40
|
|
20240220,101300,994866150,39000,38900,39000,38900,70
|
|
20240220,101200,992140750,39000,38950,39000,38900,398
|
|
20240220,101100,976641250,39000,38950,39000,38950,27
|
|
20240220,101000,975589350,38950,39000,39000,38950,60
|
|
20240220,100900,973252250,38950,38950,39000,38950,41
|
|
20240220,100800,971655200,39000,39000,39000,38950,112
|
|
20240220,100700,967290950,39000,39000,39050,39000,114
|
|
20240220,100600,962841000,39000,38950,39000,38950,202
|
|
20240220,100500,954963050,38950,39000,39000,38950,7
|
|
20240220,100400,954690100,39000,38950,39000,38950,127
|
|
20240220,100300,949738450,38950,38950,39000,38950,39
|
|
20240220,100200,948219350,38950,39050,39050,38950,120
|
|
20240220,100100,943544550,39050,38950,39050,38950,27
|
|
20240220,100000,942492800,38950,39100,39100,38950,213
|
|
20240220,095900,934182250,39050,39050,39050,39050,100
|
|
20240220,095800,930277250,39000,38950,39000,38950,33
|
|
20240220,095700,928991300,39000,39000,39000,39000,51
|
|
20240220,095600,927002300,39000,39000,39000,39000,28
|
|
20240220,095500,925910300,39000,38950,39000,38950,26
|
|
20240220,095400,924896950,38950,39000,39000,38950,78
|
|
20240220,095300,921856750,39000,39000,39000,39000,58
|
|
20240220,095200,919594750,39000,39000,39000,39000,119
|
|
20240220,095100,914953750,39000,39050,39050,39000,21
|
|
20240220,095000,914133900,39050,39100,39100,39050,12
|
|
20240220,094900,913664750,39050,39050,39050,39000,56
|
|
20240220,094800,911478650,39000,39100,39100,39000,82
|
|
20240220,094700,908280000,39100,39100,39100,39100,11
|
|
20240220,094600,907849900,39100,39100,39200,39100,783
|
|
20240220,094500,877229800,39050,39100,39150,39050,685
|
|
20240220,094400,850434250,39100,38950,39100,38850,2466
|
|
20240220,094300,754268800,38900,39100,39100,38900,2894
|
|
20240220,094200,641405000,39150,39150,39150,39100,59
|
|
20240220,094100,639095200,39100,39150,39150,39100,11
|
|
20240220,094000,638664900,39150,39150,39200,39150,65
|
|
20240220,093900,636120100,39200,39100,39200,39100,389
|
|
20240220,093800,620890600,39100,39150,39150,39100,23
|
|
20240220,093700,619991200,39150,39100,39150,39100,180
|
|
20240220,093600,612948000,39150,39200,39200,39150,282
|
|
20240220,093500,601907050,39150,39150,39150,39150,69
|
|
20240220,093400,599205700,39150,39200,39200,39150,443
|
|
20240220,093300,581841000,39200,39200,39250,39200,150
|
|
20240220,093200,575960900,39200,39300,39300,39200,628
|
|
20240220,093100,551326550,39250,39300,39300,39250,385
|
|
20240220,093000,536207400,39350,39350,39350,39300,110
|
|
20240220,092900,531884250,39350,39300,39350,39300,24
|
|
20240220,092800,530940200,39300,39350,39350,39300,42
|
|
20240220,092700,529289500,39300,39300,39300,39300,6
|
|
20240220,092600,529053700,39350,39350,39350,39300,10
|
|
20240220,092500,528660250,39400,39450,39500,39400,202
|
|
20240220,092400,520691000,39450,39350,39450,39250,1269
|
|
20240220,092300,470788500,39350,39350,39350,39350,486
|
|
20240220,092200,451664400,39400,39450,39450,39400,626
|
|
20240220,092100,426977600,39450,39500,39500,39450,288
|
|
20240220,092000,415602850,39550,39550,39550,39550,15
|
|
20240220,091900,415009600,39550,39600,39700,39550,141
|
|
20240220,091800,409425900,39550,39750,39800,39550,346
|
|
20240220,091700,395709100,39700,39750,39800,39700,106
|
|
20240220,091600,391494550,39750,39750,39800,39750,246
|
|
20240220,091500,381714950,39750,39650,39750,39550,1084
|
|
20240220,091400,338818950,39750,39650,39750,39650,839
|
|
20240220,091300,305510250,39700,39650,39700,39600,51
|
|
20240220,091200,303487000,39650,39550,39700,39550,311
|
|
20240220,091100,291164450,39550,39450,39550,39450,675
|
|
20240220,091000,264503900,39500,39450,39500,39450,21
|
|
20240220,090900,263675300,39450,39400,39450,39400,106
|
|
20240220,090800,259496050,39400,39550,39550,39400,124
|
|
20240220,090700,254602050,39550,39550,39550,39550,77
|
|
20240220,090600,251556700,39450,39700,39700,39450,566
|
|
20240220,090500,229181050,39700,39650,39700,39600,702
|
|
20240220,090400,201349250,39750,39800,39800,39700,496
|
|
20240220,090300,181644000,39800,39750,39800,39650,504
|
|
20240220,090200,161615800,39700,39650,39800,39600,432
|
|
20240220,090100,144477050,39650,39600,39850,39600,886
|
|
20240220,090000,109266150,39650,39450,39650,39250,2767
|