727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,210400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,210300,3580581550,39600,39600,39600,39600,0
|
|
20240221,210200,3580581550,39600,39600,39600,39600,0
|
|
20240221,210100,3580581550,39600,39600,39600,39600,0
|
|
20240221,210000,3580581550,39600,39600,39600,39600,0
|
|
20240221,205900,3580581550,39600,39600,39600,39600,0
|
|
20240221,205800,3580581550,39600,39600,39600,39600,0
|
|
20240221,205700,3580581550,39600,39600,39600,39600,0
|
|
20240221,205600,3580581550,39600,39600,39600,39600,0
|
|
20240221,205500,3580581550,39600,39600,39600,39600,0
|
|
20240221,205400,3580581550,39600,39600,39600,39600,0
|
|
20240221,205300,3580581550,39600,39600,39600,39600,0
|
|
20240221,205200,3580581550,39600,39600,39600,39600,0
|
|
20240221,205100,3580581550,39600,39600,39600,39600,0
|
|
20240221,205000,3580581550,39600,39600,39600,39600,0
|
|
20240221,204900,3580581550,39600,39600,39600,39600,0
|
|
20240221,204800,3580581550,39600,39600,39600,39600,0
|
|
20240221,204700,3580581550,39600,39600,39600,39600,0
|
|
20240221,204600,3580581550,39600,39600,39600,39600,0
|
|
20240221,204500,3580581550,39600,39600,39600,39600,0
|
|
20240221,204400,3580581550,39600,39600,39600,39600,0
|
|
20240221,204300,3580581550,39600,39600,39600,39600,0
|
|
20240221,204200,3580581550,39600,39600,39600,39600,0
|
|
20240221,204100,3580581550,39600,39600,39600,39600,0
|
|
20240221,204000,3580581550,39600,39600,39600,39600,0
|
|
20240221,203900,3580581550,39600,39600,39600,39600,0
|
|
20240221,203800,3580581550,39600,39600,39600,39600,0
|
|
20240221,203700,3580581550,39600,39600,39600,39600,0
|
|
20240221,203600,3580581550,39600,39600,39600,39600,0
|
|
20240221,203500,3580581550,39600,39600,39600,39600,0
|
|
20240221,203400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,203300,3580581550,39600,39600,39600,39600,0
|
|
20240221,203200,3580581550,39600,39600,39600,39600,0
|
|
20240221,203100,3580581550,39600,39600,39600,39600,0
|
|
20240221,203000,3580581550,39600,39600,39600,39600,0
|
|
20240221,202900,3580581550,39600,39600,39600,39600,0
|
|
20240221,202800,3580581550,39600,39600,39600,39600,0
|
|
20240221,202700,3580581550,39600,39600,39600,39600,0
|
|
20240221,202600,3580581550,39600,39600,39600,39600,0
|
|
20240221,202500,3580581550,39600,39600,39600,39600,0
|
|
20240221,202400,3580581550,39600,39600,39600,39600,0
|
|
20240221,202300,3580581550,39600,39600,39600,39600,0
|
|
20240221,202200,3580581550,39600,39600,39600,39600,0
|
|
20240221,202100,3580581550,39600,39600,39600,39600,0
|
|
20240221,202000,3580581550,39600,39600,39600,39600,0
|
|
20240221,201900,3580581550,39600,39600,39600,39600,0
|
|
20240221,201800,3580581550,39600,39600,39600,39600,0
|
|
20240221,201700,3580581550,39600,39600,39600,39600,0
|
|
20240221,201600,3580581550,39600,39600,39600,39600,0
|
|
20240221,201500,3580581550,39600,39600,39600,39600,0
|
|
20240221,201400,3580581550,39600,39600,39600,39600,0
|
|
20240221,201300,3580581550,39600,39600,39600,39600,0
|
|
20240221,201200,3580581550,39600,39600,39600,39600,0
|
|
20240221,201100,3580581550,39600,39600,39600,39600,0
|
|
20240221,201000,3580581550,39600,39600,39600,39600,0
|
|
20240221,200900,3580581550,39600,39600,39600,39600,0
|
|
20240221,200800,3580581550,39600,39600,39600,39600,0
|
|
20240221,200700,3580581550,39600,39600,39600,39600,0
|
|
20240221,200600,3580581550,39600,39600,39600,39600,0
|
|
20240221,200500,3580581550,39600,39600,39600,39600,0
|
|
20240221,200400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,200300,3580581550,39600,39600,39600,39600,0
|
|
20240221,200200,3580581550,39600,39600,39600,39600,0
|
|
20240221,200100,3580581550,39600,39600,39600,39600,0
|
|
20240221,200000,3580581550,39600,39600,39600,39600,0
|
|
20240221,195900,3580581550,39600,39600,39600,39600,0
|
|
20240221,195800,3580581550,39600,39600,39600,39600,0
|
|
20240221,195700,3580581550,39600,39600,39600,39600,0
|
|
20240221,195600,3580581550,39600,39600,39600,39600,0
|
|
20240221,195500,3580581550,39600,39600,39600,39600,0
|
|
20240221,195400,3580581550,39600,39600,39600,39600,0
|
|
20240221,195300,3580581550,39600,39600,39600,39600,0
|
|
20240221,195200,3580581550,39600,39600,39600,39600,0
|
|
20240221,195100,3580581550,39600,39600,39600,39600,0
|
|
20240221,195000,3580581550,39600,39600,39600,39600,0
|
|
20240221,194900,3580581550,39600,39600,39600,39600,0
|
|
20240221,194800,3580581550,39600,39600,39600,39600,0
|
|
20240221,194700,3580581550,39600,39600,39600,39600,0
|
|
20240221,194600,3580581550,39600,39600,39600,39600,0
|
|
20240221,194500,3580581550,39600,39600,39600,39600,0
|
|
20240221,194400,3580581550,39600,39600,39600,39600,0
|
|
20240221,194300,3580581550,39600,39600,39600,39600,0
|
|
20240221,194200,3580581550,39600,39600,39600,39600,0
|
|
20240221,194100,3580581550,39600,39600,39600,39600,0
|
|
20240221,194000,3580581550,39600,39600,39600,39600,0
|
|
20240221,193900,3580581550,39600,39600,39600,39600,0
|
|
20240221,193800,3580581550,39600,39600,39600,39600,0
|
|
20240221,193700,3580581550,39600,39600,39600,39600,0
|
|
20240221,193600,3580581550,39600,39600,39600,39600,0
|
|
20240221,193500,3580581550,39600,39600,39600,39600,0
|
|
20240221,193400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,193300,3580581550,39600,39600,39600,39600,0
|
|
20240221,193200,3580581550,39600,39600,39600,39600,0
|
|
20240221,193100,3580581550,39600,39600,39600,39600,0
|
|
20240221,193000,3580581550,39600,39600,39600,39600,0
|
|
20240221,192900,3580581550,39600,39600,39600,39600,0
|
|
20240221,192800,3580581550,39600,39600,39600,39600,0
|
|
20240221,192700,3580581550,39600,39600,39600,39600,0
|
|
20240221,192600,3580581550,39600,39600,39600,39600,0
|
|
20240221,192500,3580581550,39600,39600,39600,39600,0
|
|
20240221,192400,3580581550,39600,39600,39600,39600,0
|
|
20240221,192300,3580581550,39600,39600,39600,39600,0
|
|
20240221,192200,3580581550,39600,39600,39600,39600,0
|
|
20240221,192100,3580581550,39600,39600,39600,39600,0
|
|
20240221,192000,3580581550,39600,39600,39600,39600,0
|
|
20240221,191900,3580581550,39600,39600,39600,39600,0
|
|
20240221,191800,3580581550,39600,39600,39600,39600,0
|
|
20240221,191700,3580581550,39600,39600,39600,39600,0
|
|
20240221,191600,3580581550,39600,39600,39600,39600,0
|
|
20240221,191500,3580581550,39600,39600,39600,39600,0
|
|
20240221,191400,3580581550,39600,39600,39600,39600,0
|
|
20240221,191300,3580581550,39600,39600,39600,39600,0
|
|
20240221,191200,3580581550,39600,39600,39600,39600,0
|
|
20240221,191100,3580581550,39600,39600,39600,39600,0
|
|
20240221,191000,3580581550,39600,39600,39600,39600,0
|
|
20240221,190900,3580581550,39600,39600,39600,39600,0
|
|
20240221,190800,3580581550,39600,39600,39600,39600,0
|
|
20240221,190700,3580581550,39600,39600,39600,39600,0
|
|
20240221,190600,3580581550,39600,39600,39600,39600,0
|
|
20240221,190500,3580581550,39600,39600,39600,39600,0
|
|
20240221,190400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,190300,3580581550,39600,39600,39600,39600,0
|
|
20240221,190200,3580581550,39600,39600,39600,39600,0
|
|
20240221,190100,3580581550,39600,39600,39600,39600,0
|
|
20240221,190000,3580581550,39600,39600,39600,39600,0
|
|
20240221,185900,3580581550,39600,39600,39600,39600,0
|
|
20240221,185800,3580581550,39600,39600,39600,39600,0
|
|
20240221,185700,3580581550,39600,39600,39600,39600,0
|
|
20240221,185600,3580581550,39600,39600,39600,39600,0
|
|
20240221,185500,3580581550,39600,39600,39600,39600,0
|
|
20240221,185400,3580581550,39600,39600,39600,39600,0
|
|
20240221,185300,3580581550,39600,39600,39600,39600,0
|
|
20240221,185200,3580581550,39600,39600,39600,39600,0
|
|
20240221,185100,3580581550,39600,39600,39600,39600,0
|
|
20240221,185000,3580581550,39600,39600,39600,39600,0
|
|
20240221,184900,3580581550,39600,39600,39600,39600,0
|
|
20240221,184800,3580581550,39600,39600,39600,39600,0
|
|
20240221,184700,3580581550,39600,39600,39600,39600,0
|
|
20240221,184600,3580581550,39600,39600,39600,39600,0
|
|
20240221,184500,3580581550,39600,39600,39600,39600,0
|
|
20240221,184400,3580581550,39600,39600,39600,39600,0
|
|
20240221,184300,3580581550,39600,39600,39600,39600,0
|
|
20240221,184200,3580581550,39600,39600,39600,39600,0
|
|
20240221,184100,3580581550,39600,39600,39600,39600,0
|
|
20240221,184000,3580581550,39600,39600,39600,39600,0
|
|
20240221,183900,3580581550,39600,39600,39600,39600,0
|
|
20240221,183800,3580581550,39600,39600,39600,39600,0
|
|
20240221,183700,3580581550,39600,39600,39600,39600,0
|
|
20240221,183600,3580581550,39600,39600,39600,39600,0
|
|
20240221,183500,3580581550,39600,39600,39600,39600,0
|
|
20240221,183400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,183300,3580581550,39600,39600,39600,39600,0
|
|
20240221,183200,3580581550,39600,39600,39600,39600,0
|
|
20240221,183100,3580581550,39600,39600,39600,39600,0
|
|
20240221,183000,3580581550,39600,39600,39600,39600,0
|
|
20240221,182900,3580581550,39600,39600,39600,39600,0
|
|
20240221,182800,3580581550,39600,39600,39600,39600,0
|
|
20240221,182700,3580581550,39600,39600,39600,39600,0
|
|
20240221,182600,3580581550,39600,39600,39600,39600,0
|
|
20240221,182500,3580581550,39600,39600,39600,39600,0
|
|
20240221,182400,3580581550,39600,39600,39600,39600,0
|
|
20240221,182300,3580581550,39600,39600,39600,39600,0
|
|
20240221,182200,3580581550,39600,39600,39600,39600,0
|
|
20240221,182100,3580581550,39600,39600,39600,39600,0
|
|
20240221,182000,3580581550,39600,39600,39600,39600,0
|
|
20240221,181900,3580581550,39600,39600,39600,39600,0
|
|
20240221,181800,3580581550,39600,39600,39600,39600,0
|
|
20240221,181700,3580581550,39600,39600,39600,39600,0
|
|
20240221,181600,3580581550,39600,39600,39600,39600,0
|
|
20240221,181500,3580581550,39600,39600,39600,39600,0
|
|
20240221,181400,3580581550,39600,39600,39600,39600,0
|
|
20240221,181300,3580581550,39600,39600,39600,39600,0
|
|
20240221,181200,3580581550,39600,39600,39600,39600,0
|
|
20240221,181100,3580581550,39600,39600,39600,39600,0
|
|
20240221,181000,3580581550,39600,39600,39600,39600,0
|
|
20240221,180900,3580581550,39600,39600,39600,39600,0
|
|
20240221,180800,3580581550,39600,39600,39600,39600,0
|
|
20240221,180700,3580581550,39600,39600,39600,39600,0
|
|
20240221,180600,3580581550,39600,39600,39600,39600,0
|
|
20240221,180500,3580581550,39600,39600,39600,39600,0
|
|
20240221,180400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,180300,3580581550,39600,39600,39600,39600,0
|
|
20240221,180200,3580581550,39600,39600,39600,39600,0
|
|
20240221,180100,3580581550,39600,39600,39600,39600,0
|
|
20240221,180000,3580581550,39600,39600,39600,39600,0
|
|
20240221,175900,3580581550,39600,39600,39600,39600,0
|
|
20240221,175800,3580581550,39600,39600,39600,39600,0
|
|
20240221,175700,3580581550,39600,39600,39600,39600,0
|
|
20240221,175600,3580581550,39600,39600,39600,39600,0
|
|
20240221,175500,3580581550,39600,39600,39600,39600,0
|
|
20240221,175400,3580581550,39600,39600,39600,39600,0
|
|
20240221,175300,3580581550,39600,39600,39600,39600,0
|
|
20240221,175200,3580581550,39600,39600,39600,39600,0
|
|
20240221,175100,3580581550,39600,39600,39600,39600,0
|
|
20240221,175000,3580581550,39600,39600,39600,39600,0
|
|
20240221,174900,3580581550,39600,39600,39600,39600,0
|
|
20240221,174800,3580581550,39600,39600,39600,39600,0
|
|
20240221,174700,3580581550,39600,39600,39600,39600,0
|
|
20240221,174600,3580581550,39600,39600,39600,39600,0
|
|
20240221,174500,3580581550,39600,39600,39600,39600,0
|
|
20240221,174400,3580581550,39600,39600,39600,39600,0
|
|
20240221,174300,3580581550,39600,39600,39600,39600,0
|
|
20240221,174200,3580581550,39600,39600,39600,39600,0
|
|
20240221,174100,3580581550,39600,39600,39600,39600,0
|
|
20240221,174000,3580581550,39600,39600,39600,39600,0
|
|
20240221,173900,3580581550,39600,39600,39600,39600,0
|
|
20240221,173800,3580581550,39600,39600,39600,39600,0
|
|
20240221,173700,3580581550,39600,39600,39600,39600,0
|
|
20240221,173600,3580581550,39600,39600,39600,39600,0
|
|
20240221,173500,3580581550,39600,39600,39600,39600,0
|
|
20240221,173400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,173300,3580581550,39600,39600,39600,39600,0
|
|
20240221,173200,3580581550,39600,39600,39600,39600,0
|
|
20240221,173100,3580581550,39600,39600,39600,39600,0
|
|
20240221,173000,3580581550,39600,39600,39600,39600,0
|
|
20240221,172900,3580581550,39600,39600,39600,39600,0
|
|
20240221,172800,3580581550,39600,39600,39600,39600,0
|
|
20240221,172700,3580581550,39600,39600,39600,39600,0
|
|
20240221,172600,3580581550,39600,39600,39600,39600,0
|
|
20240221,172500,3580581550,39600,39600,39600,39600,0
|
|
20240221,172400,3580581550,39600,39600,39600,39600,0
|
|
20240221,172300,3580581550,39600,39600,39600,39600,0
|
|
20240221,172200,3580581550,39600,39600,39600,39600,0
|
|
20240221,172100,3580581550,39600,39600,39600,39600,0
|
|
20240221,172000,3580581550,39600,39600,39600,39600,0
|
|
20240221,171900,3580581550,39600,39600,39600,39600,0
|
|
20240221,171800,3580581550,39600,39600,39600,39600,0
|
|
20240221,171700,3580581550,39600,39600,39600,39600,0
|
|
20240221,171600,3580581550,39600,39600,39600,39600,0
|
|
20240221,171500,3580581550,39600,39600,39600,39600,0
|
|
20240221,171400,3580581550,39600,39600,39600,39600,0
|
|
20240221,171300,3580581550,39600,39600,39600,39600,0
|
|
20240221,171200,3580581550,39600,39600,39600,39600,0
|
|
20240221,171100,3580581550,39600,39600,39600,39600,0
|
|
20240221,171000,3580581550,39600,39600,39600,39600,0
|
|
20240221,170900,3580581550,39600,39600,39600,39600,0
|
|
20240221,170800,3580581550,39600,39600,39600,39600,0
|
|
20240221,170700,3580581550,39600,39600,39600,39600,0
|
|
20240221,170600,3580581550,39600,39600,39600,39600,0
|
|
20240221,170500,3580581550,39600,39600,39600,39600,0
|
|
20240221,170400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,170300,3580581550,39600,39600,39600,39600,0
|
|
20240221,170200,3580581550,39600,39600,39600,39600,0
|
|
20240221,170100,3580581550,39600,39600,39600,39600,0
|
|
20240221,170000,3580581550,39600,39600,39600,39600,0
|
|
20240221,165900,3580581550,39600,39600,39600,39600,0
|
|
20240221,165800,3580581550,39600,39600,39600,39600,0
|
|
20240221,165700,3580581550,39600,39600,39600,39600,0
|
|
20240221,165600,3580581550,39600,39600,39600,39600,0
|
|
20240221,165500,3580581550,39600,39600,39600,39600,0
|
|
20240221,165400,3580581550,39600,39600,39600,39600,0
|
|
20240221,165300,3580581550,39600,39600,39600,39600,0
|
|
20240221,165200,3580581550,39600,39600,39600,39600,0
|
|
20240221,165100,3580581550,39600,39600,39600,39600,0
|
|
20240221,165000,3580581550,39600,39600,39600,39600,0
|
|
20240221,164900,3580581550,39600,39600,39600,39600,0
|
|
20240221,164800,3580581550,39600,39600,39600,39600,0
|
|
20240221,164700,3580581550,39600,39600,39600,39600,0
|
|
20240221,164600,3580581550,39600,39600,39600,39600,0
|
|
20240221,164500,3580581550,39600,39600,39600,39600,0
|
|
20240221,164400,3580581550,39600,39600,39600,39600,0
|
|
20240221,164300,3580581550,39600,39600,39600,39600,0
|
|
20240221,164200,3580581550,39600,39600,39600,39600,0
|
|
20240221,164100,3580581550,39600,39600,39600,39600,0
|
|
20240221,164000,3580581550,39600,39600,39600,39600,0
|
|
20240221,163900,3580581550,39600,39600,39600,39600,0
|
|
20240221,163800,3580581550,39600,39600,39600,39600,0
|
|
20240221,163700,3580581550,39600,39600,39600,39600,0
|
|
20240221,163600,3580581550,39600,39600,39600,39600,0
|
|
20240221,163500,3580581550,39600,39600,39600,39600,0
|
|
20240221,163400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,163300,3580581550,39600,39600,39600,39600,0
|
|
20240221,163200,3580581550,39600,39600,39600,39600,0
|
|
20240221,163100,3580581550,39600,39600,39600,39600,0
|
|
20240221,163000,3580581550,39600,39600,39600,39600,0
|
|
20240221,162900,3580581550,39600,39600,39600,39600,0
|
|
20240221,162800,3580581550,39600,39600,39600,39600,0
|
|
20240221,162700,3580581550,39600,39600,39600,39600,0
|
|
20240221,162600,3580581550,39600,39600,39600,39600,0
|
|
20240221,162500,3580581550,39600,39600,39600,39600,0
|
|
20240221,162400,3580581550,39600,39600,39600,39600,0
|
|
20240221,162300,3580581550,39600,39600,39600,39600,0
|
|
20240221,162200,3580581550,39600,39600,39600,39600,0
|
|
20240221,162100,3580581550,39600,39600,39600,39600,0
|
|
20240221,162000,3580581550,39600,39600,39600,39600,0
|
|
20240221,161900,3580581550,39600,39600,39600,39600,0
|
|
20240221,161800,3580581550,39600,39600,39600,39600,0
|
|
20240221,161700,3580581550,39600,39600,39600,39600,0
|
|
20240221,161600,3580581550,39600,39600,39600,39600,0
|
|
20240221,161500,3580581550,39600,39600,39600,39600,0
|
|
20240221,161400,3580581550,39600,39600,39600,39600,0
|
|
20240221,161300,3580581550,39600,39600,39600,39600,0
|
|
20240221,161200,3580581550,39600,39600,39600,39600,0
|
|
20240221,161100,3580581550,39600,39600,39600,39600,0
|
|
20240221,161000,3580581550,39600,39600,39600,39600,0
|
|
20240221,160900,3580581550,39600,39600,39600,39600,0
|
|
20240221,160800,3580581550,39600,39600,39600,39600,0
|
|
20240221,160700,3580581550,39600,39600,39600,39600,0
|
|
20240221,160600,3580581550,39600,39600,39600,39600,0
|
|
20240221,160500,3580581550,39600,39600,39600,39600,0
|
|
20240221,160400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,160300,3580581550,39600,39600,39600,39600,0
|
|
20240221,160200,3580581550,39600,39600,39600,39600,0
|
|
20240221,160100,3580581550,39600,39600,39600,39600,0
|
|
20240221,160000,3580581550,39600,39600,39600,39600,0
|
|
20240221,155900,3580581550,39600,39600,39600,39600,0
|
|
20240221,155800,3580581550,39600,39600,39600,39600,0
|
|
20240221,155700,3580581550,39600,39600,39600,39600,0
|
|
20240221,155600,3580581550,39600,39600,39600,39600,0
|
|
20240221,155500,3580581550,39600,39600,39600,39600,0
|
|
20240221,155400,3580581550,39600,39600,39600,39600,0
|
|
20240221,155300,3580581550,39600,39600,39600,39600,0
|
|
20240221,155200,3580581550,39600,39600,39600,39600,0
|
|
20240221,155100,3580581550,39600,39600,39600,39600,0
|
|
20240221,155000,3580581550,39600,39600,39600,39600,0
|
|
20240221,154900,3580581550,39600,39600,39600,39600,0
|
|
20240221,154800,3580581550,39600,39600,39600,39600,0
|
|
20240221,154700,3580581550,39600,39600,39600,39600,0
|
|
20240221,154600,3580581550,39600,39600,39600,39600,0
|
|
20240221,154500,3580581550,39600,39600,39600,39600,0
|
|
20240221,154400,3580581550,39600,39600,39600,39600,0
|
|
20240221,154300,3580581550,39600,39600,39600,39600,0
|
|
20240221,154200,3580581550,39600,39600,39600,39600,0
|
|
20240221,154100,3580581550,39600,39600,39600,39600,0
|
|
20240221,154000,3580581550,39600,39600,39600,39600,0
|
|
20240221,153900,3580581550,39600,39600,39600,39600,0
|
|
20240221,153800,3580581550,39600,39600,39600,39600,0
|
|
20240221,153700,3580581550,39600,39600,39600,39600,0
|
|
20240221,153600,3580581550,39600,39600,39600,39600,0
|
|
20240221,153500,3580581550,39600,39600,39600,39600,0
|
|
20240221,153400,3580581550,39600,39600,39600,39600,2709
|
|
20240221,153300,3580581550,39600,39600,39600,39600,0
|
|
20240221,153200,3580581550,39600,39600,39600,39600,0
|
|
20240221,153100,3580581550,39600,39600,39600,39600,0
|
|
20240221,153000,3580581550,39600,39600,39600,39600,2709
|
|
20240221,152900,3473305150,39500,39500,39500,39500,0
|
|
20240221,152800,3473305150,39500,39500,39500,39500,0
|
|
20240221,152700,3473305150,39500,39500,39500,39500,0
|
|
20240221,152600,3473305150,39500,39500,39500,39500,0
|
|
20240221,152500,3473305150,39500,39500,39500,39500,0
|
|
20240221,152400,3473305150,39500,39500,39500,39500,0
|
|
20240221,152300,3473305150,39500,39500,39500,39500,0
|
|
20240221,152200,3473305150,39500,39500,39500,39500,0
|
|
20240221,152100,3473305150,39500,39500,39500,39500,0
|
|
20240221,152000,3473305150,39500,39500,39500,39500,0
|
|
20240221,151900,3473305150,39500,39600,39600,39500,440
|
|
20240221,151800,3455902050,39600,39550,39600,39550,303
|
|
20240221,151700,3443912800,39550,39550,39600,39550,420
|
|
20240221,151600,3427288100,39550,39550,39600,39550,371
|
|
20240221,151500,3412604650,39550,39500,39600,39500,364
|
|
20240221,151400,3398202350,39550,39600,39600,39550,439
|
|
20240221,151300,3380836750,39600,39600,39600,39600,334
|
|
20240221,151200,3367610350,39550,39600,39650,39550,1071
|
|
20240221,151100,3325191750,39600,39600,39600,39550,1611
|
|
20240221,151000,3261396450,39600,39550,39600,39550,320
|
|
20240221,150900,3248730150,39550,39600,39600,39550,177
|
|
20240221,150800,3241726300,39550,39550,39600,39550,273
|
|
20240221,150700,3230925050,39600,39550,39600,39500,403
|
|
20240221,150600,3214982850,39500,39600,39600,39500,290
|
|
20240221,150500,3203511300,39550,39550,39600,39550,235
|
|
20240221,150400,3194213500,39550,39550,39600,39550,391
|
|
20240221,150300,3178743150,39550,39600,39600,39500,103
|
|
20240221,150200,3174666500,39550,39600,39600,39500,224
|
|
20240221,150100,3165808150,39600,39550,39600,39500,410
|
|
20240221,150000,3149592500,39550,39550,39550,39500,144
|
|
20240221,145900,3143900550,39550,39550,39550,39500,94
|
|
20240221,145800,3140183550,39500,39550,39550,39500,205
|
|
20240221,145700,3132075900,39500,39500,39550,39500,247
|
|
20240221,145600,3122314700,39500,39500,39550,39500,143
|
|
20240221,145500,3116661550,39500,39550,39550,39500,195
|
|
20240221,145400,3108949950,39550,39500,39550,39500,201
|
|
20240221,145300,3101004800,39500,39550,39550,39500,182
|
|
20240221,145200,3093811650,39550,39550,39600,39450,407
|
|
20240221,145100,3077720950,39550,39550,39600,39500,360
|
|
20240221,145000,3063482500,39550,39550,39550,39450,444
|
|
20240221,144900,3045930450,39550,39500,39600,39500,336
|
|
20240221,144800,3032635500,39600,39400,39600,39400,581
|
|
20240221,144700,3009666800,39400,39450,39550,39400,134
|
|
20240221,144600,3004374500,39500,39500,39550,39450,847
|
|
20240221,144500,2970919550,39450,39450,39500,39400,125
|
|
20240221,144400,2965987300,39400,39450,39500,39400,704
|
|
20240221,144300,2938214850,39500,39500,39500,39450,237
|
|
20240221,144200,2928854150,39500,39450,39500,39400,139
|
|
20240221,144100,2923368000,39400,39500,39500,39400,83
|
|
20240221,144000,2920090500,39350,39550,39550,39300,576
|
|
20240221,143900,2897378000,39550,39450,39550,39450,501
|
|
20240221,143800,2877582500,39500,39500,39500,39450,151
|
|
20240221,143700,2871619050,39500,39550,39550,39450,232
|
|
20240221,143600,2862455050,39450,39450,39550,39450,412
|
|
20240221,143500,2846176850,39500,39500,39550,39450,203
|
|
20240221,143400,2838160600,39500,39500,39500,39450,370
|
|
20240221,143300,2823552850,39500,39450,39500,39450,228
|
|
20240221,143200,2814549300,39500,39500,39500,39400,262
|
|
20240221,143100,2804207450,39500,39450,39500,39450,65
|
|
20240221,143000,2801641250,39500,39450,39500,39450,499
|
|
20240221,142900,2781933100,39500,39450,39500,39450,177
|
|
20240221,142800,2774943500,39450,39500,39500,39450,297
|
|
20240221,142700,2763214300,39500,39450,39500,39450,303
|
|
20240221,142600,2751247250,39450,39500,39500,39450,225
|
|
20240221,142500,2742361200,39450,39500,39500,39450,118
|
|
20240221,142400,2737701900,39500,39450,39550,39450,418
|
|
20240221,142300,2721191550,39500,39400,39500,39400,108
|
|
20240221,142200,2716927950,39450,39450,39500,39450,219
|
|
20240221,142100,2708283900,39450,39450,39500,39400,466
|
|
20240221,142000,2689889550,39500,39450,39500,39400,127
|
|
20240221,141900,2684881300,39400,39500,39500,39400,245
|
|
20240221,141800,2675210500,39400,39500,39500,39400,316
|
|
20240221,141700,2662737550,39450,39550,39550,39400,788
|
|
20240221,141600,2631603150,39600,39550,39600,39550,258
|
|
20240221,141500,2621387350,39600,39550,39600,39550,294
|
|
20240221,141400,2609746550,39600,39550,39600,39550,219
|
|
20240221,141300,2601076100,39600,39600,39600,39550,99
|
|
20240221,141200,2597156550,39550,39550,39600,39550,343
|
|
20240221,141100,2583587000,39550,39600,39600,39500,512
|
|
20240221,141000,2563337000,39550,39400,39550,39400,30
|
|
20240221,140900,2562151700,39400,39600,39600,39400,1243
|
|
20240221,140800,2513111850,39500,39500,39600,39500,325
|
|
20240221,140700,2500256250,39500,39550,39550,39500,253
|
|
20240221,140600,2490253100,39500,39450,39550,39450,162
|
|
20240221,140500,2483852250,39450,39500,39500,39350,255
|
|
20240221,140400,2473798000,39500,39450,39550,39450,164
|
|
20240221,140300,2467322150,39500,39500,39550,39450,107
|
|
20240221,140200,2463094750,39500,39450,39500,39450,367
|
|
20240221,140100,2448599750,39500,39500,39500,39450,106
|
|
20240221,140000,2444412800,39450,39450,39500,39450,58
|
|
20240221,135900,2442122200,39400,39400,39500,39400,233
|
|
20240221,135800,2432926400,39450,39450,39450,39400,158
|
|
20240221,135700,2426693350,39500,39400,39500,39400,144
|
|
20240221,135600,2421010200,39450,39400,39450,39400,210
|
|
20240221,135500,2412730200,39400,39400,39400,39400,23
|
|
20240221,135400,2411824000,39450,39450,39450,39400,268
|
|
20240221,135300,2401255850,39450,39450,39500,39450,224
|
|
20240221,135200,2392409150,39500,39400,39500,39400,294
|
|
20240221,135100,2380796900,39450,39450,39500,39450,108
|
|
20240221,135000,2376534050,39400,39450,39500,39400,248
|
|
20240221,134900,2366753000,39450,39400,39450,39400,108
|
|
20240221,134800,2362492850,39400,39450,39500,39400,141
|
|
20240221,134700,2356929750,39450,39450,39450,39400,201
|
|
20240221,134600,2349001350,39450,39450,39500,39400,107
|
|
20240221,134500,2344778050,39450,39400,39500,39400,106
|
|
20240221,134400,2340593400,39450,39400,39450,39350,171
|
|
20240221,134300,2333849150,39400,39450,39450,39400,14
|
|
20240221,134200,2333297300,39450,39450,39450,39400,12
|
|
20240221,134100,2332823950,39450,39500,39500,39400,910
|
|
20240221,134000,2296950400,39500,39400,39500,39400,113
|
|
20240221,133900,2292487550,39500,39500,39500,39450,109
|
|
20240221,133800,2288182300,39500,39500,39500,39450,124
|
|
20240221,133700,2283287850,39450,39500,39500,39400,160
|
|
20240221,133600,2276970900,39450,39450,39500,39450,87
|
|
20240221,133500,2273534850,39400,39400,39500,39400,125
|
|
20240221,133400,2268599050,39500,39450,39500,39400,137
|
|
20240221,133300,2263194750,39450,39400,39450,39400,81
|
|
20240221,133200,2259999400,39400,39400,39450,39400,40
|
|
20240221,133100,2258422950,39400,39400,39400,39350,130
|
|
20240221,133000,2253301350,39350,39400,39450,39350,318
|
|
20240221,132900,2240770900,39400,39350,39400,39350,104
|
|
20240221,132800,2236675300,39400,39400,39400,39300,233
|
|
20240221,132700,2227497300,39350,39300,39350,39250,598
|
|
20240221,132600,2203990500,39300,39250,39300,39250,132
|
|
20240221,132500,2198804400,39300,39300,39300,39250,329
|
|
20240221,132400,2185875950,39300,39250,39300,39250,31
|
|
20240221,132300,2184658150,39300,39250,39300,39250,26
|
|
20240221,132200,2183637350,39250,39300,39300,39250,134
|
|
20240221,132100,2178371600,39250,39300,39300,39250,22
|
|
20240221,132000,2177507100,39300,39250,39300,39250,31
|
|
20240221,131900,2176289850,39250,39300,39300,39250,133
|
|
20240221,131800,2171063350,39300,39250,39300,39250,7
|
|
20240221,131700,2170788350,39300,39250,39300,39250,64
|
|
20240221,131600,2168275550,39250,39300,39300,39250,155
|
|
20240221,131500,2162185350,39250,39200,39300,39200,750
|
|
20240221,131400,2132777700,39250,39200,39250,39200,21
|
|
20240221,131300,2131953800,39200,39200,39250,39150,214
|
|
20240221,131200,2123560200,39200,39200,39250,39200,38
|
|
20240221,131100,2122070350,39200,39200,39250,39200,50
|
|
20240221,131000,2120109900,39250,39200,39250,39200,186
|
|
20240221,130900,2112811100,39250,39250,39250,39250,3
|
|
20240221,130800,2112693350,39250,39200,39250,39200,90
|
|
20240221,130700,2109161550,39200,39250,39250,39200,137
|
|
20240221,130600,2103785300,39200,39200,39200,39200,20
|
|
20240221,130500,2103001300,39250,39200,39250,39200,47
|
|
20240221,130400,2101157800,39200,39200,39200,39150,106
|
|
20240221,130300,2097002900,39200,39200,39200,39150,211
|
|
20240221,130200,2088732600,39250,39200,39250,39200,17
|
|
20240221,130100,2088065750,39200,39250,39250,39200,126
|
|
20240221,130000,2083122250,39250,39250,39250,39200,122
|
|
20240221,125900,2078337650,39200,39250,39300,39200,39
|
|
20240221,125800,2076806800,39250,39300,39300,39250,89
|
|
20240221,125700,2073310150,39300,39250,39300,39200,97
|
|
20240221,125600,2069501750,39250,39250,39300,39250,78
|
|
20240221,125500,2066439800,39300,39300,39350,39250,89
|
|
20240221,125400,2062942250,39300,39250,39300,39250,51
|
|
20240221,125300,2060938000,39250,39200,39300,39200,97
|
|
20240221,125200,2057133750,39200,39300,39300,39200,15
|
|
20240221,125100,2056544850,39300,39250,39300,39250,133
|
|
20240221,125000,2051321100,39200,39250,39250,39200,189
|
|
20240221,124900,2043903400,39250,39250,39250,39250,1
|
|
20240221,124800,2043864150,39300,39200,39300,39200,134
|
|
20240221,124700,2038601150,39200,39250,39250,39200,30
|
|
20240221,124600,2037424550,39250,39200,39250,39200,9
|
|
20240221,124500,2037071350,39300,39250,39300,39250,162
|
|
20240221,124400,2030709050,39200,39250,39250,39200,22
|
|
20240221,124300,2029845850,39250,39250,39250,39200,84
|
|
20240221,124200,2026550700,39300,39200,39300,39200,116
|
|
20240221,124100,2021994150,39250,39200,39250,39200,12
|
|
20240221,124000,2021523500,39250,39250,39250,39150,124
|
|
20240221,123900,2016659900,39250,39250,39300,39250,127
|
|
20240221,123800,2011671100,39250,39200,39250,39200,14
|
|
20240221,123700,2011121700,39200,39300,39300,39200,62
|
|
20240221,123600,2008687600,39300,39250,39300,39150,193
|
|
20240221,123500,2001109900,39250,39250,39300,39200,171
|
|
20240221,123400,1994404050,39250,39200,39250,39200,48
|
|
20240221,123300,1992521450,39200,39200,39350,39200,145
|
|
20240221,123200,1986821100,39150,39300,39300,39150,146
|
|
20240221,123100,1981089350,39300,39200,39300,39200,79
|
|
20240221,123000,1977990700,39200,39200,39250,39150,239
|
|
20240221,122900,1968612750,39200,39250,39250,39200,8
|
|
20240221,122800,1968298800,39200,39200,39250,39200,37
|
|
20240221,122700,1966847650,39250,39200,39250,39150,129
|
|
20240221,122600,1961791050,39150,39200,39200,39150,21
|
|
20240221,122500,1960968650,39150,39200,39200,39150,251
|
|
20240221,122400,1951131500,39250,39200,39350,39150,680
|
|
20240221,122300,1924490100,39200,39200,39250,39200,134
|
|
20240221,122200,1919235500,39200,39200,39200,39150,63
|
|
20240221,122100,1916766950,39150,39200,39250,39150,125
|
|
20240221,122000,1911866850,39200,39200,39200,39150,100
|
|
20240221,121900,1907947750,39200,39200,39200,39150,61
|
|
20240221,121800,1905557650,39200,39350,39350,39200,116
|
|
20240221,121700,1901009250,39350,39200,39350,39200,139
|
|
20240221,121600,1895546650,39200,39250,39250,39200,30
|
|
20240221,121500,1894370200,39250,39250,39250,39250,23
|
|
20240221,121400,1893467450,39350,39200,39350,39200,175
|
|
20240221,121300,1886590450,39200,39200,39250,39200,37
|
|
20240221,121200,1885139350,39200,39200,39200,39200,8
|
|
20240221,121100,1884825750,39200,39150,39250,39150,276
|
|
20240221,121000,1874011500,39200,39200,39250,39150,108
|
|
20240221,120900,1869777750,39200,39250,39250,39200,15
|
|
20240221,120800,1869189550,39250,39250,39250,39250,127
|
|
20240221,120700,1864204800,39200,39250,39250,39200,83
|
|
20240221,120600,1860950750,39250,39200,39250,39200,12
|
|
20240221,120500,1860480100,39250,39200,39250,39150,165
|
|
20240221,120400,1854007800,39250,39250,39250,39200,34
|
|
20240221,120300,1852674300,39200,39200,39200,39200,17
|
|
20240221,120200,1852007900,39200,39250,39300,39200,203
|
|
20240221,120100,1844036050,39250,39250,39250,39150,324
|
|
20240221,120000,1831343450,39250,39250,39250,39200,80
|
|
20240221,115900,1828203600,39350,39300,39350,39300,85
|
|
20240221,115800,1824859400,39250,39200,39250,39200,68
|
|
20240221,115700,1822192750,39250,39300,39300,39200,181
|
|
20240221,115600,1815093100,39300,39300,39300,39300,119
|
|
20240221,115500,1810416400,39300,39250,39300,39250,29
|
|
20240221,115400,1809277900,39250,39300,39300,39250,52
|
|
20240221,115300,1807236250,39300,39250,39350,39250,163
|
|
20240221,115200,1800826450,39250,39200,39250,39200,302
|
|
20240221,115100,1788973950,39200,39200,39250,39200,84
|
|
20240221,115000,1785680450,39250,39250,39300,39250,149
|
|
20240221,114900,1779826200,39250,39250,39300,39250,38
|
|
20240221,114800,1778334400,39250,39250,39300,39250,18
|
|
20240221,114700,1777627450,39250,39300,39300,39250,85
|
|
20240221,114600,1774287000,39300,39250,39300,39250,181
|
|
20240221,114500,1767177900,39300,39300,39300,39250,126
|
|
20240221,114400,1762226150,39250,39300,39300,39250,64
|
|
20240221,114300,1759711000,39300,39200,39300,39200,171
|
|
20240221,114200,1752994250,39250,39250,39250,39250,19
|
|
20240221,114100,1752248500,39250,39250,39250,39250,22
|
|
20240221,114000,1751385000,39300,39200,39350,39200,152
|
|
20240221,113900,1745413800,39200,39300,39300,39200,58
|
|
20240221,113800,1743139100,39250,39200,39300,39150,130
|
|
20240221,113700,1738048000,39150,39250,39300,39150,181
|
|
20240221,113600,1730942300,39250,39300,39300,39250,19
|
|
20240221,113500,1730195850,39300,39300,39300,39300,30
|
|
20240221,113400,1729016850,39300,39300,39300,39200,283
|
|
20240221,113300,1717906950,39250,39250,39300,39250,40
|
|
20240221,113200,1716336550,39300,39250,39300,39250,8
|
|
20240221,113100,1716022200,39250,39200,39300,39200,117
|
|
20240221,113000,1711426400,39200,39200,39250,39200,33
|
|
20240221,112900,1710132350,39250,39250,39250,39250,95
|
|
20240221,112800,1706403600,39250,39200,39300,39200,65
|
|
20240221,112700,1703852850,39200,39250,39250,39200,42
|
|
20240221,112600,1702205750,39200,39200,39200,39200,2
|
|
20240221,112500,1702127350,39250,39200,39300,39200,232
|
|
20240221,112400,1693012300,39250,39200,39250,39200,10
|
|
20240221,112300,1692619850,39300,39250,39300,39150,511
|
|
20240221,112200,1672607500,39200,39200,39300,39200,120
|
|
20240221,112100,1667898700,39150,39200,39250,39150,47
|
|
20240221,112000,1666057250,39250,39200,39250,39150,52
|
|
20240221,111900,1664019050,39200,39150,39250,39150,136
|
|
20240221,111800,1658684650,39200,39150,39200,39150,26
|
|
20240221,111700,1657666450,39250,39150,39250,39150,27
|
|
20240221,111600,1656608500,39150,39250,39250,39100,541
|
|
20240221,111500,1635411800,39200,39200,39200,39200,20
|
|
20240221,111400,1634627800,39250,39250,39250,39200,19
|
|
20240221,111300,1633882350,39300,39250,39300,39250,122
|
|
20240221,111200,1629093400,39200,39250,39250,39200,28
|
|
20240221,111100,1627995500,39200,39250,39250,39200,10
|
|
20240221,111000,1627603050,39200,39150,39250,39150,674
|
|
20240221,110900,1601212800,39150,39100,39150,39100,29
|
|
20240221,110800,1600078650,39100,39150,39150,39100,24
|
|
20240221,110700,1599139450,39150,39150,39250,39100,51
|
|
20240221,110600,1597142550,39250,39150,39250,39150,164
|
|
20240221,110500,1590715000,39150,39200,39200,39150,27
|
|
20240221,110400,1589657300,39150,39150,39150,39150,19
|
|
20240221,110300,1588913450,39150,39100,39150,39100,210
|
|
20240221,110200,1580694950,39200,39200,39200,39200,20
|
|
20240221,110100,1579910950,39200,39150,39200,39150,23
|
|
20240221,110000,1579010250,39250,39100,39250,39100,155
|
|
20240221,105900,1572942150,39100,39200,39200,39100,83
|
|
20240221,105800,1569688700,39250,39250,39250,39250,1
|
|
20240221,105700,1569649450,39200,39200,39250,39100,349
|
|
20240221,105600,1555969950,39150,39150,39200,39150,134
|
|
20240221,105500,1550721500,39200,39200,39200,39150,57
|
|
20240221,105400,1548489600,39200,39200,39250,39200,153
|
|
20240221,105300,1542485650,39200,39200,39250,39200,67
|
|
20240221,105200,1539858800,39250,39200,39250,39200,25
|
|
20240221,105100,1538878100,39200,39200,39250,39200,78
|
|
20240221,105000,1535820400,39150,39200,39250,39150,335
|
|
20240221,104900,1522692000,39250,39250,39250,39250,28
|
|
20240221,104800,1521593000,39250,39300,39300,39250,140
|
|
20240221,104700,1516091750,39250,39300,39300,39250,42
|
|
20240221,104600,1514442850,39300,39300,39300,39300,1
|
|
20240221,104500,1514403550,39300,39200,39300,39200,279
|
|
20240221,104400,1503449500,39200,39200,39200,39200,7
|
|
20240221,104300,1503175100,39250,39250,39250,39200,15
|
|
20240221,104200,1502586400,39200,39200,39250,39200,788
|
|
20240221,104100,1471694550,39150,39100,39200,39100,158
|
|
20240221,104000,1465509100,39200,39100,39200,39100,54
|
|
20240221,103900,1463396800,39150,39200,39200,39150,122
|
|
20240221,103800,1458616250,39150,39150,39150,39150,95
|
|
20240221,103700,1454897000,39150,39200,39200,39050,79
|
|
20240221,103600,1451809450,39150,39150,39200,39150,168
|
|
20240221,103500,1445229050,39050,39150,39150,39050,78
|
|
20240221,103400,1442181850,39100,39150,39200,39050,117
|
|
20240221,103300,1437606850,39150,39200,39200,39150,131
|
|
20240221,103200,1432475850,39150,39100,39150,39050,145
|
|
20240221,103100,1426803200,39100,39050,39200,39050,99
|
|
20240221,103000,1422933900,39050,39150,39200,39050,129
|
|
20240221,102900,1417886450,39200,39100,39200,39050,128
|
|
20240221,102800,1412877600,39100,39100,39200,39100,70
|
|
20240221,102700,1410138850,39200,39150,39200,39100,103
|
|
20240221,102600,1406107050,39150,39200,39200,39150,237
|
|
20240221,102500,1396822500,39200,39150,39200,39150,44
|
|
20240221,102400,1395098800,39150,39200,39200,39150,25
|
|
20240221,102300,1394119800,39150,39200,39200,39150,143
|
|
20240221,102200,1388515700,39150,39200,39200,39150,11
|
|
20240221,102100,1388084600,39100,39150,39150,39100,189
|
|
20240221,102000,1380687050,39250,39150,39250,39100,197
|
|
20240221,101900,1372971800,39200,39200,39200,39150,43
|
|
20240221,101800,1371286250,39200,39200,39250,39150,147
|
|
20240221,101700,1365522500,39200,39050,39200,39050,1858
|
|
20240221,101600,1292766550,39100,39100,39100,39100,14
|
|
20240221,101500,1292219150,39100,39050,39100,39050,51
|
|
20240221,101400,1290226100,39150,39050,39150,39050,172
|
|
20240221,101300,1283501850,39050,39000,39050,39000,941
|
|
20240221,101200,1246763700,39050,39100,39100,39000,93
|
|
20240221,101100,1243135300,39100,39100,39150,39000,2054
|
|
20240221,101000,1162863200,39100,39150,39150,39100,125
|
|
20240221,100900,1157974650,39100,39100,39100,39100,246
|
|
20240221,100800,1148356050,39100,39150,39150,39100,96
|
|
20240221,100700,1144602200,39150,39150,39150,39100,130
|
|
20240221,100600,1139512850,39200,39150,39200,39150,176
|
|
20240221,100500,1132621500,39150,39150,39150,39150,95
|
|
20240221,100400,1128902250,39150,39150,39150,39150,71
|
|
20240221,100300,1126122600,39150,39150,39200,39150,472
|
|
20240221,100200,1107642900,39200,39150,39200,39150,96
|
|
20240221,100100,1103882950,39200,39150,39200,39150,203
|
|
20240221,100000,1095934450,39150,39150,39200,39150,104
|
|
20240221,095900,1091862650,39150,39200,39200,39150,157
|
|
20240221,095800,1085715950,39150,39250,39250,39150,289
|
|
20240221,095700,1074388100,39250,39200,39250,39150,1033
|
|
20240221,095600,1033895050,39200,39200,39250,39200,106
|
|
20240221,095500,1029739750,39200,39200,39200,39200,51
|
|
20240221,095400,1027740550,39200,39250,39250,39200,25
|
|
20240221,095300,1026760000,39200,39200,39200,39200,94
|
|
20240221,095200,1023075200,39250,39250,39250,39250,72
|
|
20240221,095100,1020249200,39250,39350,39350,39250,68
|
|
20240221,095000,1017578200,39200,39250,39250,39200,125
|
|
20240221,094900,1012674150,39300,39200,39300,39200,863
|
|
20240221,094800,978802450,39250,39250,39300,39250,521
|
|
20240221,094700,958345550,39250,39250,39350,39250,635
|
|
20240221,094600,933411250,39300,39250,39300,39250,119
|
|
20240221,094500,928738350,39250,39350,39350,39250,248
|
|
20240221,094400,918997500,39300,39300,39300,39300,2
|
|
20240221,094300,918918900,39300,39300,39300,39300,124
|
|
20240221,094200,914045700,39250,39250,39300,39250,288
|
|
20240221,094100,902737450,39300,39300,39300,39300,178
|
|
20240221,094000,895742050,39350,39350,39350,39300,30
|
|
20240221,093900,894561600,39400,39500,39500,39400,884
|
|
20240221,093800,859677950,39500,39500,39550,39500,192
|
|
20240221,093700,852092700,39550,39550,39550,39500,180
|
|
20240221,093600,844976800,39550,39600,39600,39550,54
|
|
20240221,093500,842841000,39600,39550,39600,39550,13
|
|
20240221,093400,842326800,39550,39550,39550,39500,62
|
|
20240221,093300,839874750,39550,39500,39650,39500,21
|
|
20240221,093200,839043850,39650,39450,39650,39450,164
|
|
20240221,093100,832566650,39700,39650,39700,39450,1384
|
|
20240221,093000,777758050,39700,39700,39700,39650,509
|
|
20240221,092900,757559250,39700,39650,39700,39650,198
|
|
20240221,092800,749707450,39650,39700,39700,39650,535
|
|
20240221,092700,728492850,39700,39650,39700,39650,73
|
|
20240221,092600,725594950,39700,39600,39700,39600,582
|
|
20240221,092500,702523350,39600,39550,39600,39550,75
|
|
20240221,092400,699556250,39550,39600,39600,39500,329
|
|
20240221,092300,686552800,39550,39600,39600,39550,96
|
|
20240221,092200,682753050,39650,39650,39650,39550,142
|
|
20240221,092100,677127850,39550,39650,39650,39550,722
|
|
20240221,092000,648533300,39650,39650,39700,39600,647
|
|
20240221,091900,622879500,39650,39700,39700,39650,510
|
|
20240221,091800,602640650,39700,39700,39700,39650,48
|
|
20240221,091700,600735700,39650,39600,39700,39600,105
|
|
20240221,091600,596570000,39650,39550,39650,39550,1142
|
|
20240221,091500,551354300,39550,39550,39550,39500,129
|
|
20240221,091400,546258550,39450,39450,39500,39400,2198
|
|
20240221,091300,459522900,39400,39400,39450,39350,189
|
|
20240221,091200,452076500,39400,39450,39450,39400,161
|
|
20240221,091100,445733050,39450,39450,39450,39450,200
|
|
20240221,091000,437843050,39500,39400,39500,39400,1759
|
|
20240221,090900,368408000,39400,39400,39450,39400,1494
|
|
20240221,090800,309517750,39400,39350,39400,39350,199
|
|
20240221,090700,301686050,39350,39400,39400,39350,50
|
|
20240221,090600,299717350,39450,39400,39450,39400,593
|
|
20240221,090500,276346050,39400,39350,39450,39350,1119
|
|
20240221,090400,232270450,39300,39300,39400,39300,261
|
|
20240221,090300,222007450,39250,39300,39350,39250,684
|
|
20240221,090200,195132650,39300,39150,39300,39150,429
|
|
20240221,090100,178321650,39150,39050,39150,39050,595
|
|
20240221,090000,155066800,39200,39000,39200,39000,3972
|