739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,211600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,211500,2805912500,39050,39050,39050,39050,0
|
|
20240222,211400,2805912500,39050,39050,39050,39050,0
|
|
20240222,211300,2805912500,39050,39050,39050,39050,0
|
|
20240222,211200,2805912500,39050,39050,39050,39050,0
|
|
20240222,211100,2805912500,39050,39050,39050,39050,0
|
|
20240222,211000,2805912500,39050,39050,39050,39050,0
|
|
20240222,210900,2805912500,39050,39050,39050,39050,0
|
|
20240222,210800,2805912500,39050,39050,39050,39050,0
|
|
20240222,210700,2805912500,39050,39050,39050,39050,0
|
|
20240222,210600,2805912500,39050,39050,39050,39050,0
|
|
20240222,210500,2805912500,39050,39050,39050,39050,0
|
|
20240222,210400,2805912500,39050,39050,39050,39050,0
|
|
20240222,210300,2805912500,39050,39050,39050,39050,0
|
|
20240222,210200,2805912500,39050,39050,39050,39050,0
|
|
20240222,210100,2805912500,39050,39050,39050,39050,0
|
|
20240222,210000,2805912500,39050,39050,39050,39050,0
|
|
20240222,205900,2805912500,39050,39050,39050,39050,0
|
|
20240222,205800,2805912500,39050,39050,39050,39050,0
|
|
20240222,205700,2805912500,39050,39050,39050,39050,0
|
|
20240222,205600,2805912500,39050,39050,39050,39050,0
|
|
20240222,205500,2805912500,39050,39050,39050,39050,0
|
|
20240222,205400,2805912500,39050,39050,39050,39050,0
|
|
20240222,205300,2805912500,39050,39050,39050,39050,0
|
|
20240222,205200,2805912500,39050,39050,39050,39050,0
|
|
20240222,205100,2805912500,39050,39050,39050,39050,0
|
|
20240222,205000,2805912500,39050,39050,39050,39050,0
|
|
20240222,204900,2805912500,39050,39050,39050,39050,0
|
|
20240222,204800,2805912500,39050,39050,39050,39050,0
|
|
20240222,204700,2805912500,39050,39050,39050,39050,0
|
|
20240222,204600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,204500,2805912500,39050,39050,39050,39050,0
|
|
20240222,204400,2805912500,39050,39050,39050,39050,0
|
|
20240222,204300,2805912500,39050,39050,39050,39050,0
|
|
20240222,204200,2805912500,39050,39050,39050,39050,0
|
|
20240222,204100,2805912500,39050,39050,39050,39050,0
|
|
20240222,204000,2805912500,39050,39050,39050,39050,0
|
|
20240222,203900,2805912500,39050,39050,39050,39050,0
|
|
20240222,203800,2805912500,39050,39050,39050,39050,0
|
|
20240222,203700,2805912500,39050,39050,39050,39050,0
|
|
20240222,203600,2805912500,39050,39050,39050,39050,0
|
|
20240222,203500,2805912500,39050,39050,39050,39050,0
|
|
20240222,203400,2805912500,39050,39050,39050,39050,0
|
|
20240222,203300,2805912500,39050,39050,39050,39050,0
|
|
20240222,203200,2805912500,39050,39050,39050,39050,0
|
|
20240222,203100,2805912500,39050,39050,39050,39050,0
|
|
20240222,203000,2805912500,39050,39050,39050,39050,0
|
|
20240222,202900,2805912500,39050,39050,39050,39050,0
|
|
20240222,202800,2805912500,39050,39050,39050,39050,0
|
|
20240222,202700,2805912500,39050,39050,39050,39050,0
|
|
20240222,202600,2805912500,39050,39050,39050,39050,0
|
|
20240222,202500,2805912500,39050,39050,39050,39050,0
|
|
20240222,202400,2805912500,39050,39050,39050,39050,0
|
|
20240222,202300,2805912500,39050,39050,39050,39050,0
|
|
20240222,202200,2805912500,39050,39050,39050,39050,0
|
|
20240222,202100,2805912500,39050,39050,39050,39050,0
|
|
20240222,202000,2805912500,39050,39050,39050,39050,0
|
|
20240222,201900,2805912500,39050,39050,39050,39050,0
|
|
20240222,201800,2805912500,39050,39050,39050,39050,0
|
|
20240222,201700,2805912500,39050,39050,39050,39050,0
|
|
20240222,201600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,201500,2805912500,39050,39050,39050,39050,0
|
|
20240222,201400,2805912500,39050,39050,39050,39050,0
|
|
20240222,201300,2805912500,39050,39050,39050,39050,0
|
|
20240222,201200,2805912500,39050,39050,39050,39050,0
|
|
20240222,201100,2805912500,39050,39050,39050,39050,0
|
|
20240222,201000,2805912500,39050,39050,39050,39050,0
|
|
20240222,200900,2805912500,39050,39050,39050,39050,0
|
|
20240222,200800,2805912500,39050,39050,39050,39050,0
|
|
20240222,200700,2805912500,39050,39050,39050,39050,0
|
|
20240222,200600,2805912500,39050,39050,39050,39050,0
|
|
20240222,200500,2805912500,39050,39050,39050,39050,0
|
|
20240222,200400,2805912500,39050,39050,39050,39050,0
|
|
20240222,200300,2805912500,39050,39050,39050,39050,0
|
|
20240222,200200,2805912500,39050,39050,39050,39050,0
|
|
20240222,200100,2805912500,39050,39050,39050,39050,0
|
|
20240222,200000,2805912500,39050,39050,39050,39050,0
|
|
20240222,195900,2805912500,39050,39050,39050,39050,0
|
|
20240222,195800,2805912500,39050,39050,39050,39050,0
|
|
20240222,195700,2805912500,39050,39050,39050,39050,0
|
|
20240222,195600,2805912500,39050,39050,39050,39050,0
|
|
20240222,195500,2805912500,39050,39050,39050,39050,0
|
|
20240222,195400,2805912500,39050,39050,39050,39050,0
|
|
20240222,195300,2805912500,39050,39050,39050,39050,0
|
|
20240222,195200,2805912500,39050,39050,39050,39050,0
|
|
20240222,195100,2805912500,39050,39050,39050,39050,0
|
|
20240222,195000,2805912500,39050,39050,39050,39050,0
|
|
20240222,194900,2805912500,39050,39050,39050,39050,0
|
|
20240222,194800,2805912500,39050,39050,39050,39050,0
|
|
20240222,194700,2805912500,39050,39050,39050,39050,0
|
|
20240222,194600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,194500,2805912500,39050,39050,39050,39050,0
|
|
20240222,194400,2805912500,39050,39050,39050,39050,0
|
|
20240222,194300,2805912500,39050,39050,39050,39050,0
|
|
20240222,194200,2805912500,39050,39050,39050,39050,0
|
|
20240222,194100,2805912500,39050,39050,39050,39050,0
|
|
20240222,194000,2805912500,39050,39050,39050,39050,0
|
|
20240222,193900,2805912500,39050,39050,39050,39050,0
|
|
20240222,193800,2805912500,39050,39050,39050,39050,0
|
|
20240222,193700,2805912500,39050,39050,39050,39050,0
|
|
20240222,193600,2805912500,39050,39050,39050,39050,0
|
|
20240222,193500,2805912500,39050,39050,39050,39050,0
|
|
20240222,193400,2805912500,39050,39050,39050,39050,0
|
|
20240222,193300,2805912500,39050,39050,39050,39050,0
|
|
20240222,193200,2805912500,39050,39050,39050,39050,0
|
|
20240222,193100,2805912500,39050,39050,39050,39050,0
|
|
20240222,193000,2805912500,39050,39050,39050,39050,0
|
|
20240222,192900,2805912500,39050,39050,39050,39050,0
|
|
20240222,192800,2805912500,39050,39050,39050,39050,0
|
|
20240222,192700,2805912500,39050,39050,39050,39050,0
|
|
20240222,192600,2805912500,39050,39050,39050,39050,0
|
|
20240222,192500,2805912500,39050,39050,39050,39050,0
|
|
20240222,192400,2805912500,39050,39050,39050,39050,0
|
|
20240222,192300,2805912500,39050,39050,39050,39050,0
|
|
20240222,192200,2805912500,39050,39050,39050,39050,0
|
|
20240222,192100,2805912500,39050,39050,39050,39050,0
|
|
20240222,192000,2805912500,39050,39050,39050,39050,0
|
|
20240222,191900,2805912500,39050,39050,39050,39050,0
|
|
20240222,191800,2805912500,39050,39050,39050,39050,0
|
|
20240222,191700,2805912500,39050,39050,39050,39050,0
|
|
20240222,191600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,191500,2805912500,39050,39050,39050,39050,0
|
|
20240222,191400,2805912500,39050,39050,39050,39050,0
|
|
20240222,191300,2805912500,39050,39050,39050,39050,0
|
|
20240222,191200,2805912500,39050,39050,39050,39050,0
|
|
20240222,191100,2805912500,39050,39050,39050,39050,0
|
|
20240222,191000,2805912500,39050,39050,39050,39050,0
|
|
20240222,190900,2805912500,39050,39050,39050,39050,0
|
|
20240222,190800,2805912500,39050,39050,39050,39050,0
|
|
20240222,190700,2805912500,39050,39050,39050,39050,0
|
|
20240222,190600,2805912500,39050,39050,39050,39050,0
|
|
20240222,190500,2805912500,39050,39050,39050,39050,0
|
|
20240222,190400,2805912500,39050,39050,39050,39050,0
|
|
20240222,190300,2805912500,39050,39050,39050,39050,0
|
|
20240222,190200,2805912500,39050,39050,39050,39050,0
|
|
20240222,190100,2805912500,39050,39050,39050,39050,0
|
|
20240222,190000,2805912500,39050,39050,39050,39050,0
|
|
20240222,185900,2805912500,39050,39050,39050,39050,0
|
|
20240222,185800,2805912500,39050,39050,39050,39050,0
|
|
20240222,185700,2805912500,39050,39050,39050,39050,0
|
|
20240222,185600,2805912500,39050,39050,39050,39050,0
|
|
20240222,185500,2805912500,39050,39050,39050,39050,0
|
|
20240222,185400,2805912500,39050,39050,39050,39050,0
|
|
20240222,185300,2805912500,39050,39050,39050,39050,0
|
|
20240222,185200,2805912500,39050,39050,39050,39050,0
|
|
20240222,185100,2805912500,39050,39050,39050,39050,0
|
|
20240222,185000,2805912500,39050,39050,39050,39050,0
|
|
20240222,184900,2805912500,39050,39050,39050,39050,0
|
|
20240222,184800,2805912500,39050,39050,39050,39050,0
|
|
20240222,184700,2805912500,39050,39050,39050,39050,0
|
|
20240222,184600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,184500,2805912500,39050,39050,39050,39050,0
|
|
20240222,184400,2805912500,39050,39050,39050,39050,0
|
|
20240222,184300,2805912500,39050,39050,39050,39050,0
|
|
20240222,184200,2805912500,39050,39050,39050,39050,0
|
|
20240222,184100,2805912500,39050,39050,39050,39050,0
|
|
20240222,184000,2805912500,39050,39050,39050,39050,0
|
|
20240222,183900,2805912500,39050,39050,39050,39050,0
|
|
20240222,183800,2805912500,39050,39050,39050,39050,0
|
|
20240222,183700,2805912500,39050,39050,39050,39050,0
|
|
20240222,183600,2805912500,39050,39050,39050,39050,0
|
|
20240222,183500,2805912500,39050,39050,39050,39050,0
|
|
20240222,183400,2805912500,39050,39050,39050,39050,0
|
|
20240222,183300,2805912500,39050,39050,39050,39050,0
|
|
20240222,183200,2805912500,39050,39050,39050,39050,0
|
|
20240222,183100,2805912500,39050,39050,39050,39050,0
|
|
20240222,183000,2805912500,39050,39050,39050,39050,0
|
|
20240222,182900,2805912500,39050,39050,39050,39050,0
|
|
20240222,182800,2805912500,39050,39050,39050,39050,0
|
|
20240222,182700,2805912500,39050,39050,39050,39050,0
|
|
20240222,182600,2805912500,39050,39050,39050,39050,0
|
|
20240222,182500,2805912500,39050,39050,39050,39050,0
|
|
20240222,182400,2805912500,39050,39050,39050,39050,0
|
|
20240222,182300,2805912500,39050,39050,39050,39050,0
|
|
20240222,182200,2805912500,39050,39050,39050,39050,0
|
|
20240222,182100,2805912500,39050,39050,39050,39050,0
|
|
20240222,182000,2805912500,39050,39050,39050,39050,0
|
|
20240222,181900,2805912500,39050,39050,39050,39050,0
|
|
20240222,181800,2805912500,39050,39050,39050,39050,0
|
|
20240222,181700,2805912500,39050,39050,39050,39050,0
|
|
20240222,181600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,181500,2805912500,39050,39050,39050,39050,0
|
|
20240222,181400,2805912500,39050,39050,39050,39050,0
|
|
20240222,181300,2805912500,39050,39050,39050,39050,0
|
|
20240222,181200,2805912500,39050,39050,39050,39050,0
|
|
20240222,181100,2805912500,39050,39050,39050,39050,0
|
|
20240222,181000,2805912500,39050,39050,39050,39050,0
|
|
20240222,180900,2805912500,39050,39050,39050,39050,0
|
|
20240222,180800,2805912500,39050,39050,39050,39050,0
|
|
20240222,180700,2805912500,39050,39050,39050,39050,0
|
|
20240222,180600,2805912500,39050,39050,39050,39050,0
|
|
20240222,180500,2805912500,39050,39050,39050,39050,0
|
|
20240222,180400,2805912500,39050,39050,39050,39050,0
|
|
20240222,180300,2805912500,39050,39050,39050,39050,0
|
|
20240222,180200,2805912500,39050,39050,39050,39050,0
|
|
20240222,180100,2805912500,39050,39050,39050,39050,0
|
|
20240222,180000,2805912500,39050,39050,39050,39050,0
|
|
20240222,175900,2805912500,39050,39050,39050,39050,0
|
|
20240222,175800,2805912500,39050,39050,39050,39050,0
|
|
20240222,175700,2805912500,39050,39050,39050,39050,0
|
|
20240222,175600,2805912500,39050,39050,39050,39050,0
|
|
20240222,175500,2805912500,39050,39050,39050,39050,0
|
|
20240222,175400,2805912500,39050,39050,39050,39050,0
|
|
20240222,175300,2805912500,39050,39050,39050,39050,0
|
|
20240222,175200,2805912500,39050,39050,39050,39050,0
|
|
20240222,175100,2805912500,39050,39050,39050,39050,0
|
|
20240222,175000,2805912500,39050,39050,39050,39050,0
|
|
20240222,174900,2805912500,39050,39050,39050,39050,0
|
|
20240222,174800,2805912500,39050,39050,39050,39050,0
|
|
20240222,174700,2805912500,39050,39050,39050,39050,0
|
|
20240222,174600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,174500,2805912500,39050,39050,39050,39050,0
|
|
20240222,174400,2805912500,39050,39050,39050,39050,0
|
|
20240222,174300,2805912500,39050,39050,39050,39050,0
|
|
20240222,174200,2805912500,39050,39050,39050,39050,0
|
|
20240222,174100,2805912500,39050,39050,39050,39050,0
|
|
20240222,174000,2805912500,39050,39050,39050,39050,0
|
|
20240222,173900,2805912500,39050,39050,39050,39050,0
|
|
20240222,173800,2805912500,39050,39050,39050,39050,0
|
|
20240222,173700,2805912500,39050,39050,39050,39050,0
|
|
20240222,173600,2805912500,39050,39050,39050,39050,0
|
|
20240222,173500,2805912500,39050,39050,39050,39050,0
|
|
20240222,173400,2805912500,39050,39050,39050,39050,0
|
|
20240222,173300,2805912500,39050,39050,39050,39050,0
|
|
20240222,173200,2805912500,39050,39050,39050,39050,0
|
|
20240222,173100,2805912500,39050,39050,39050,39050,0
|
|
20240222,173000,2805912500,39050,39050,39050,39050,0
|
|
20240222,172900,2805912500,39050,39050,39050,39050,0
|
|
20240222,172800,2805912500,39050,39050,39050,39050,0
|
|
20240222,172700,2805912500,39050,39050,39050,39050,0
|
|
20240222,172600,2805912500,39050,39050,39050,39050,0
|
|
20240222,172500,2805912500,39050,39050,39050,39050,0
|
|
20240222,172400,2805912500,39050,39050,39050,39050,0
|
|
20240222,172300,2805912500,39050,39050,39050,39050,0
|
|
20240222,172200,2805912500,39050,39050,39050,39050,0
|
|
20240222,172100,2805912500,39050,39050,39050,39050,0
|
|
20240222,172000,2805912500,39050,39050,39050,39050,0
|
|
20240222,171900,2805912500,39050,39050,39050,39050,0
|
|
20240222,171800,2805912500,39050,39050,39050,39050,0
|
|
20240222,171700,2805912500,39050,39050,39050,39050,0
|
|
20240222,171600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,171500,2805912500,39050,39050,39050,39050,0
|
|
20240222,171400,2805912500,39050,39050,39050,39050,0
|
|
20240222,171300,2805912500,39050,39050,39050,39050,0
|
|
20240222,171200,2805912500,39050,39050,39050,39050,0
|
|
20240222,171100,2805912500,39050,39050,39050,39050,0
|
|
20240222,171000,2805912500,39050,39050,39050,39050,0
|
|
20240222,170900,2805912500,39050,39050,39050,39050,0
|
|
20240222,170800,2805912500,39050,39050,39050,39050,0
|
|
20240222,170700,2805912500,39050,39050,39050,39050,0
|
|
20240222,170600,2805912500,39050,39050,39050,39050,0
|
|
20240222,170500,2805912500,39050,39050,39050,39050,0
|
|
20240222,170400,2805912500,39050,39050,39050,39050,0
|
|
20240222,170300,2805912500,39050,39050,39050,39050,0
|
|
20240222,170200,2805912500,39050,39050,39050,39050,0
|
|
20240222,170100,2805912500,39050,39050,39050,39050,0
|
|
20240222,170000,2805912500,39050,39050,39050,39050,0
|
|
20240222,165900,2805912500,39050,39050,39050,39050,0
|
|
20240222,165800,2805912500,39050,39050,39050,39050,0
|
|
20240222,165700,2805912500,39050,39050,39050,39050,0
|
|
20240222,165600,2805912500,39050,39050,39050,39050,0
|
|
20240222,165500,2805912500,39050,39050,39050,39050,0
|
|
20240222,165400,2805912500,39050,39050,39050,39050,0
|
|
20240222,165300,2805912500,39050,39050,39050,39050,0
|
|
20240222,165200,2805912500,39050,39050,39050,39050,0
|
|
20240222,165100,2805912500,39050,39050,39050,39050,0
|
|
20240222,165000,2805912500,39050,39050,39050,39050,0
|
|
20240222,164900,2805912500,39050,39050,39050,39050,0
|
|
20240222,164800,2805912500,39050,39050,39050,39050,0
|
|
20240222,164700,2805912500,39050,39050,39050,39050,0
|
|
20240222,164600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,164500,2805912500,39050,39050,39050,39050,0
|
|
20240222,164400,2805912500,39050,39050,39050,39050,0
|
|
20240222,164300,2805912500,39050,39050,39050,39050,0
|
|
20240222,164200,2805912500,39050,39050,39050,39050,0
|
|
20240222,164100,2805912500,39050,39050,39050,39050,0
|
|
20240222,164000,2805912500,39050,39050,39050,39050,0
|
|
20240222,163900,2805912500,39050,39050,39050,39050,0
|
|
20240222,163800,2805912500,39050,39050,39050,39050,0
|
|
20240222,163700,2805912500,39050,39050,39050,39050,0
|
|
20240222,163600,2805912500,39050,39050,39050,39050,0
|
|
20240222,163500,2805912500,39050,39050,39050,39050,0
|
|
20240222,163400,2805912500,39050,39050,39050,39050,0
|
|
20240222,163300,2805912500,39050,39050,39050,39050,0
|
|
20240222,163200,2805912500,39050,39050,39050,39050,0
|
|
20240222,163100,2805912500,39050,39050,39050,39050,0
|
|
20240222,163000,2805912500,39050,39050,39050,39050,0
|
|
20240222,162900,2805912500,39050,39050,39050,39050,0
|
|
20240222,162800,2805912500,39050,39050,39050,39050,0
|
|
20240222,162700,2805912500,39050,39050,39050,39050,0
|
|
20240222,162600,2805912500,39050,39050,39050,39050,0
|
|
20240222,162500,2805912500,39050,39050,39050,39050,0
|
|
20240222,162400,2805912500,39050,39050,39050,39050,0
|
|
20240222,162300,2805912500,39050,39050,39050,39050,0
|
|
20240222,162200,2805912500,39050,39050,39050,39050,0
|
|
20240222,162100,2805912500,39050,39050,39050,39050,0
|
|
20240222,162000,2805912500,39050,39050,39050,39050,0
|
|
20240222,161900,2805912500,39050,39050,39050,39050,0
|
|
20240222,161800,2805912500,39050,39050,39050,39050,0
|
|
20240222,161700,2805912500,39050,39050,39050,39050,0
|
|
20240222,161600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,161500,2805912500,39050,39050,39050,39050,0
|
|
20240222,161400,2805912500,39050,39050,39050,39050,0
|
|
20240222,161300,2805912500,39050,39050,39050,39050,0
|
|
20240222,161200,2805912500,39050,39050,39050,39050,0
|
|
20240222,161100,2805912500,39050,39050,39050,39050,0
|
|
20240222,161000,2805912500,39050,39050,39050,39050,0
|
|
20240222,160900,2805912500,39050,39050,39050,39050,0
|
|
20240222,160800,2805912500,39050,39050,39050,39050,0
|
|
20240222,160700,2805912500,39050,39050,39050,39050,0
|
|
20240222,160600,2805912500,39050,39050,39050,39050,0
|
|
20240222,160500,2805912500,39050,39050,39050,39050,0
|
|
20240222,160400,2805912500,39050,39050,39050,39050,0
|
|
20240222,160300,2805912500,39050,39050,39050,39050,0
|
|
20240222,160200,2805912500,39050,39050,39050,39050,0
|
|
20240222,160100,2805912500,39050,39050,39050,39050,0
|
|
20240222,160000,2805912500,39050,39050,39050,39050,0
|
|
20240222,155900,2805912500,39050,39050,39050,39050,0
|
|
20240222,155800,2805912500,39050,39050,39050,39050,0
|
|
20240222,155700,2805912500,39050,39050,39050,39050,0
|
|
20240222,155600,2805912500,39050,39050,39050,39050,0
|
|
20240222,155500,2805912500,39050,39050,39050,39050,0
|
|
20240222,155400,2805912500,39050,39050,39050,39050,0
|
|
20240222,155300,2805912500,39050,39050,39050,39050,0
|
|
20240222,155200,2805912500,39050,39050,39050,39050,0
|
|
20240222,155100,2805912500,39050,39050,39050,39050,0
|
|
20240222,155000,2805912500,39050,39050,39050,39050,0
|
|
20240222,154900,2805912500,39050,39050,39050,39050,0
|
|
20240222,154800,2805912500,39050,39050,39050,39050,0
|
|
20240222,154700,2805912500,39050,39050,39050,39050,0
|
|
20240222,154600,2805912500,39050,39050,39050,39050,2590
|
|
20240222,154500,2805912500,39050,39050,39050,39050,0
|
|
20240222,154400,2805912500,39050,39050,39050,39050,0
|
|
20240222,154300,2805912500,39050,39050,39050,39050,0
|
|
20240222,154200,2805912500,39050,39050,39050,39050,0
|
|
20240222,154100,2805912500,39050,39050,39050,39050,0
|
|
20240222,154000,2805912500,39050,39050,39050,39050,0
|
|
20240222,153900,2805912500,39050,39050,39050,39050,0
|
|
20240222,153800,2805912500,39050,39050,39050,39050,0
|
|
20240222,153700,2805912500,39050,39050,39050,39050,0
|
|
20240222,153600,2805912500,39050,39050,39050,39050,0
|
|
20240222,153500,2805912500,39050,39050,39050,39050,0
|
|
20240222,153400,2805912500,39050,39050,39050,39050,0
|
|
20240222,153300,2805912500,39050,39050,39050,39050,0
|
|
20240222,153200,2805912500,39050,39050,39050,39050,0
|
|
20240222,153100,2805912500,39050,39050,39050,39050,0
|
|
20240222,153000,2805912500,39050,39050,39050,39050,2590
|
|
20240222,152900,2704773000,39250,39250,39250,39250,0
|
|
20240222,152800,2704773000,39250,39250,39250,39250,0
|
|
20240222,152700,2704773000,39250,39250,39250,39250,0
|
|
20240222,152600,2704773000,39250,39250,39250,39250,0
|
|
20240222,152500,2704773000,39250,39250,39250,39250,0
|
|
20240222,152400,2704773000,39250,39250,39250,39250,0
|
|
20240222,152300,2704773000,39250,39250,39250,39250,0
|
|
20240222,152200,2704773000,39250,39250,39250,39250,0
|
|
20240222,152100,2704773000,39250,39250,39250,39250,0
|
|
20240222,152000,2704773000,39250,39250,39250,39250,0
|
|
20240222,151900,2704773000,39250,39200,39250,39200,271
|
|
20240222,151800,2694141550,39200,39200,39200,39100,135
|
|
20240222,151700,2688854600,39200,39250,39250,39150,78
|
|
20240222,151600,2685794200,39250,39300,39300,39150,79
|
|
20240222,151500,2682696450,39150,39150,39300,39150,115
|
|
20240222,151400,2678188550,39200,39150,39200,39050,1830
|
|
20240222,151300,2606647050,39150,39150,39250,39150,234
|
|
20240222,151200,2597475100,39200,39150,39200,39150,169
|
|
20240222,151100,2590856950,39200,39250,39250,39150,85
|
|
20240222,151000,2587525600,39150,39250,39250,39150,228
|
|
20240222,150900,2578591350,39250,39250,39300,39250,186
|
|
20240222,150800,2571284450,39300,39300,39300,39200,111
|
|
20240222,150700,2566927350,39250,39250,39300,39250,69
|
|
20240222,150600,2564216950,39250,39250,39300,39200,47
|
|
20240222,150500,2562372800,39250,39250,39250,39200,91
|
|
20240222,150400,2558801650,39200,39250,39250,39200,100
|
|
20240222,150300,2554879250,39200,39300,39300,39200,91
|
|
20240222,150200,2551307400,39250,39200,39300,39200,77
|
|
20240222,150100,2548282400,39250,39250,39300,39100,259
|
|
20240222,150000,2538139900,39250,39150,39300,39150,258
|
|
20240222,145900,2528022150,39150,39300,39350,39150,85
|
|
20240222,145800,2524689700,39350,39300,39350,39200,646
|
|
20240222,145700,2499356850,39300,39300,39350,39200,152
|
|
20240222,145600,2493383850,39250,39350,39350,39250,110
|
|
20240222,145500,2489058200,39300,39300,39350,39300,45
|
|
20240222,145400,2487288800,39350,39350,39350,39300,159
|
|
20240222,145300,2481035450,39350,39350,39400,39350,101
|
|
20240222,145200,2477059950,39400,39400,39400,39350,107
|
|
20240222,145100,2472845600,39350,39350,39400,39350,130
|
|
20240222,145000,2467728050,39350,39350,39400,39300,551
|
|
20240222,144900,2446048250,39400,39350,39400,39350,134
|
|
20240222,144800,2440771950,39400,39350,39400,39350,41
|
|
20240222,144700,2439157650,39350,39350,39450,39350,110
|
|
20240222,144600,2434825700,39350,39400,39450,39350,44
|
|
20240222,144500,2433093000,39400,39400,39450,39350,118
|
|
20240222,144400,2428444000,39450,39350,39450,39350,245
|
|
20240222,144300,2418797050,39350,39400,39400,39350,165
|
|
20240222,144200,2412297400,39400,39350,39400,39350,37
|
|
20240222,144100,2410840450,39350,39450,39450,39300,363
|
|
20240222,144000,2396557950,39350,39350,39400,39350,144
|
|
20240222,143900,2390885850,39300,39300,39350,39300,51
|
|
20240222,143800,2388880500,39300,39200,39450,39200,1020
|
|
20240222,143700,2348731500,39200,39300,39350,39200,358
|
|
20240222,143600,2334679800,39350,39350,39400,39300,208
|
|
20240222,143500,2326492600,39350,39400,39400,39300,56
|
|
20240222,143400,2324289550,39400,39300,39400,39250,89
|
|
20240222,143300,2320786200,39200,39350,39350,39200,45
|
|
20240222,143200,2319019400,39350,39350,39350,39200,244
|
|
20240222,143100,2309431900,39350,39350,39350,39300,58
|
|
20240222,143000,2307151100,39350,39300,39350,39300,94
|
|
20240222,142900,2303454350,39350,39350,39350,39300,44
|
|
20240222,142800,2301723850,39400,39250,39400,39250,104
|
|
20240222,142700,2297631550,39250,39200,39350,39200,131
|
|
20240222,142600,2292480000,39350,39250,39400,39150,819
|
|
20240222,142500,2260302200,39250,39150,39350,39150,136
|
|
20240222,142400,2254964500,39150,39350,39350,39100,55
|
|
20240222,142300,2252811250,39100,39250,39450,39100,9504
|
|
20240222,142200,1880263500,39450,39500,39500,39300,116
|
|
20240222,142100,1875694900,39500,39350,39500,39300,375
|
|
20240222,142000,1860923250,39350,39300,39350,39250,32
|
|
20240222,141900,1859665100,39300,39300,39450,39300,125
|
|
20240222,141800,1854750300,39300,39350,39350,39300,14
|
|
20240222,141700,1854199650,39350,39250,39400,39200,132
|
|
20240222,141600,1849010350,39250,39250,39300,39250,494
|
|
20240222,141500,1829618300,39250,39350,39350,39250,17
|
|
20240222,141400,1828950200,39300,39350,39350,39250,208
|
|
20240222,141300,1820773250,39250,39350,39350,39250,287
|
|
20240222,141200,1809503250,39300,39300,39350,39300,103
|
|
20240222,141100,1805452250,39300,39350,39350,39300,52
|
|
20240222,141000,1803407700,39350,39400,39400,39350,135
|
|
20240222,140900,1798092550,39350,39350,39400,39350,42
|
|
20240222,140800,1796439400,39400,39350,39400,39350,231
|
|
20240222,140700,1787346000,39400,39400,39450,39350,266
|
|
20240222,140600,1776866400,39450,39400,39500,39400,134
|
|
20240222,140500,1771581100,39400,39550,39550,39400,29
|
|
20240222,140400,1770436400,39550,39350,39550,39350,645
|
|
20240222,140300,1744990250,39350,39500,39500,39350,106
|
|
20240222,140200,1740809750,39500,39400,39500,39350,117
|
|
20240222,140100,1736196350,39500,39400,39600,39350,189
|
|
20240222,140000,1728739150,39400,39600,39600,39400,145
|
|
20240222,135900,1723001150,39600,39550,39600,39550,422
|
|
20240222,135800,1706305100,39550,39500,39550,39400,934
|
|
20240222,135700,1669416200,39500,39500,39500,39450,368
|
|
20240222,135600,1654881700,39500,39400,39500,39350,98
|
|
20240222,135500,1651011950,39400,39300,39400,39300,873
|
|
20240222,135400,1616628900,39350,39300,39400,39300,263
|
|
20240222,135300,1606273600,39300,39350,39400,39300,279
|
|
20240222,135200,1595285600,39300,39350,39400,39250,486
|
|
20240222,135100,1576182150,39300,39300,39400,39300,385
|
|
20240222,135000,1561039850,39250,39300,39300,39250,223
|
|
20240222,134900,1552282600,39300,39350,39350,39300,231
|
|
20240222,134800,1543203400,39300,39350,39350,39300,44
|
|
20240222,134700,1541472050,39400,39400,39400,39350,52
|
|
20240222,134600,1539425600,39250,39250,39400,39250,191
|
|
20240222,134500,1531925400,39300,39300,39400,39300,79
|
|
20240222,134400,1528820600,39300,39300,39350,39250,88
|
|
20240222,134300,1525362400,39300,39250,39300,39250,108
|
|
20240222,134200,1521118250,39250,39250,39350,39200,280
|
|
20240222,134100,1510126350,39300,39250,39300,39250,23
|
|
20240222,134000,1509223450,39250,39250,39300,39250,145
|
|
20240222,133900,1503529050,39250,39250,39350,39250,139
|
|
20240222,133800,1498068500,39250,39300,39350,39250,207
|
|
20240222,133700,1489931900,39250,39300,39300,39200,74
|
|
20240222,133600,1487025000,39200,39300,39300,39200,431
|
|
20240222,133500,1470099500,39300,39300,39350,39300,61
|
|
20240222,133400,1467699500,39300,39300,39350,39300,23
|
|
20240222,133300,1466795300,39300,39350,39350,39300,225
|
|
20240222,133200,1457950400,39350,39300,39350,39300,55
|
|
20240222,133100,1455786300,39300,39350,39350,39300,205
|
|
20240222,133000,1447724700,39300,39300,39300,39300,158
|
|
20240222,132900,1441515300,39300,39350,39350,39300,62
|
|
20240222,132800,1439076150,39300,39250,39350,39250,94
|
|
20240222,132700,1435382500,39250,39250,39250,39250,135
|
|
20240222,132600,1430083750,39300,39300,39300,39250,127
|
|
20240222,132500,1425096400,39300,39300,39300,39300,9
|
|
20240222,132400,1424742700,39250,39250,39300,39200,241
|
|
20240222,132300,1415284200,39250,39250,39250,39250,32
|
|
20240222,132200,1414028200,39250,39300,39300,39250,158
|
|
20240222,132100,1407824650,39300,39300,39300,39250,171
|
|
20240222,132000,1401105400,39300,39300,39350,39300,59
|
|
20240222,131900,1398784700,39300,39300,39300,39300,22
|
|
20240222,131800,1397920100,39350,39350,39350,39250,389
|
|
20240222,131700,1382620900,39300,39250,39300,39250,79
|
|
20240222,131600,1379517900,39200,39200,39200,39200,11
|
|
20240222,131500,1379086700,39250,39300,39350,39200,369
|
|
20240222,131400,1364597150,39300,39250,39300,39250,34
|
|
20240222,131300,1363262200,39250,39250,39300,39250,112
|
|
20240222,131200,1358864150,39250,39250,39300,39250,148
|
|
20240222,131100,1353054500,39250,39300,39300,39250,60
|
|
20240222,131000,1350697250,39250,39250,39300,39250,24
|
|
20240222,130900,1349754900,39300,39300,39300,39300,57
|
|
20240222,130800,1347514800,39300,39300,39300,39300,14
|
|
20240222,130700,1346964600,39350,39250,39350,39250,193
|
|
20240222,130600,1339387550,39250,39350,39350,39250,981
|
|
20240222,130500,1300876850,39350,39300,39350,39300,48
|
|
20240222,130400,1298988450,39300,39300,39300,39250,105
|
|
20240222,130300,1294864650,39250,39300,39300,39250,196
|
|
20240222,130200,1287167600,39250,39250,39300,39250,179
|
|
20240222,130100,1280139800,39300,39250,39300,39250,500
|
|
20240222,130000,1260514600,39300,39300,39300,39300,161
|
|
20240222,125900,1254187300,39300,39300,39350,39250,182
|
|
20240222,125800,1247037750,39250,39250,39300,39250,105
|
|
20240222,125700,1242912350,39250,39250,39250,39250,4
|
|
20240222,125600,1242755350,39250,39300,39300,39250,199
|
|
20240222,125500,1234942150,39250,39300,39300,39250,23
|
|
20240222,125400,1234039250,39250,39350,39350,39250,98
|
|
20240222,125300,1230187400,39300,39350,39350,39300,179
|
|
20240222,125200,1223150700,39300,39350,39350,39300,27
|
|
20240222,125100,1222089150,39350,39350,39350,39350,141
|
|
20240222,125000,1216540800,39300,39300,39300,39300,185
|
|
20240222,124900,1209270300,39300,39300,39350,39300,348
|
|
20240222,124800,1195591200,39250,39250,39300,39250,162
|
|
20240222,124700,1189232300,39250,39250,39300,39250,585
|
|
20240222,124600,1166268850,39250,39300,39300,39250,566
|
|
20240222,124500,1144025100,39300,39350,39350,39300,58
|
|
20240222,124400,1141743200,39350,39300,39350,39300,224
|
|
20240222,124300,1132936250,39350,39350,39350,39350,40
|
|
20240222,124200,1131362250,39350,39300,39350,39300,13
|
|
20240222,124100,1130851250,39350,39350,39350,39300,196
|
|
20240222,124000,1123146050,39350,39350,39350,39300,107
|
|
20240222,123900,1118935700,39300,39300,39300,39300,43
|
|
20240222,123800,1117245800,39300,39300,39350,39300,219
|
|
20240222,123700,1108637100,39350,39300,39350,39300,21
|
|
20240222,123600,1107811350,39350,39300,39350,39300,100
|
|
20240222,123500,1103876850,39350,39300,39350,39300,167
|
|
20240222,123400,1097313050,39350,39350,39350,39350,41
|
|
20240222,123300,1095699700,39350,39300,39350,39300,20
|
|
20240222,123200,1094913250,39300,39250,39300,39250,214
|
|
20240222,123100,1086509850,39250,39300,39300,39250,162
|
|
20240222,123000,1080143700,39300,39300,39300,39250,76
|
|
20240222,122900,1077157700,39300,39300,39300,39250,288
|
|
20240222,122800,1065846250,39300,39250,39300,39250,32
|
|
20240222,122700,1064589750,39250,39250,39300,39250,85
|
|
20240222,122600,1061251500,39250,39350,39350,39250,220
|
|
20240222,122500,1052604450,39350,39300,39350,39300,111
|
|
20240222,122400,1048237650,39350,39350,39350,39350,0
|
|
20240222,122300,1048237650,39350,39300,39350,39300,42
|
|
20240222,122200,1046585000,39300,39350,39350,39300,24
|
|
20240222,122100,1045641350,39300,39250,39300,39250,115
|
|
20240222,122000,1041122500,39250,39300,39300,39250,164
|
|
20240222,121900,1034678300,39300,39300,39350,39300,186
|
|
20240222,121800,1027366500,39350,39300,39350,39300,15
|
|
20240222,121700,1026776600,39350,39350,39350,39300,60
|
|
20240222,121600,1024416450,39350,39350,39350,39300,55
|
|
20240222,121500,1022252250,39350,39350,39350,39350,59
|
|
20240222,121400,1019930600,39350,39400,39400,39350,74
|
|
20240222,121300,1017016700,39350,39350,39350,39350,1
|
|
20240222,121200,1016977350,39350,39350,39400,39350,126
|
|
20240222,121100,1012019000,39350,39350,39400,39350,27
|
|
20240222,121000,1010956200,39350,39350,39350,39350,75
|
|
20240222,120900,1008004950,39300,39300,39300,39300,12
|
|
20240222,120800,1007533350,39300,39350,39350,39300,119
|
|
20240222,120700,1002850850,39400,39400,39400,39350,118
|
|
20240222,120600,998202350,39400,39350,39400,39350,64
|
|
20240222,120500,995681350,39400,39400,39400,39400,40
|
|
20240222,120400,994105350,39350,39350,39400,39350,19
|
|
20240222,120300,993357350,39350,39400,39400,39350,214
|
|
20240222,120200,984929500,39350,39350,39350,39350,115
|
|
20240222,120100,980404250,39350,39350,39350,39350,41
|
|
20240222,120000,978790900,39300,39350,39350,39300,37
|
|
20240222,115900,977336350,39300,39300,39300,39300,116
|
|
20240222,115800,972777550,39300,39250,39300,39250,27
|
|
20240222,115700,971717150,39250,39250,39250,39250,183
|
|
20240222,115600,964534400,39250,39300,39350,39250,188
|
|
20240222,115500,957151100,39300,39250,39300,39250,59
|
|
20240222,115400,954833250,39300,39300,39300,39300,10
|
|
20240222,115300,954440250,39300,39300,39300,39250,196
|
|
20240222,115200,946738150,39300,39300,39300,39300,94
|
|
20240222,115100,943043950,39300,39300,39300,39300,2
|
|
20240222,115000,942965350,39250,39300,39300,39250,53
|
|
20240222,114900,940883050,39300,39300,39350,39300,49
|
|
20240222,114800,938956300,39350,39300,39350,39300,93
|
|
20240222,114700,935296900,39300,39300,39300,39300,13
|
|
20240222,114600,934786000,39300,39300,39400,39300,57
|
|
20240222,114500,932541900,39300,39350,39400,39300,29
|
|
20240222,114400,931400650,39350,39300,39350,39300,120
|
|
20240222,114300,926679200,39300,39350,39350,39300,16
|
|
20240222,114200,926050200,39350,39300,39350,39300,45
|
|
20240222,114100,924279700,39350,39350,39350,39300,116
|
|
20240222,114000,919716000,39300,39300,39350,39300,21
|
|
20240222,113900,918890650,39350,39300,39350,39300,68
|
|
20240222,113800,916215450,39350,39350,39350,39350,8
|
|
20240222,113700,915900650,39300,39250,39300,39250,151
|
|
20240222,113600,909973100,39250,39250,39250,39250,126
|
|
20240222,113500,905027600,39250,39300,39300,39250,56
|
|
20240222,113400,902826950,39250,39250,39300,39250,45
|
|
20240222,113300,901058700,39250,39250,39300,39250,116
|
|
20240222,113200,896501150,39250,39300,39300,39250,11
|
|
20240222,113100,896069350,39250,39350,39400,39250,94
|
|
20240222,113000,892373400,39350,39350,39400,39350,41
|
|
20240222,112900,890759000,39400,39350,39400,39350,155
|
|
20240222,112800,884652750,39350,39400,39400,39350,62
|
|
20240222,112700,882210900,39350,39400,39400,39350,4
|
|
20240222,112600,882053450,39400,39400,39400,39350,107
|
|
20240222,112500,877839900,39350,39350,39400,39350,17
|
|
20240222,112400,877170850,39350,39350,39400,39350,23
|
|
20240222,112300,876265750,39350,39300,39350,39250,54
|
|
20240222,112200,874143650,39250,39250,39250,39250,92
|
|
20240222,112100,870532650,39250,39300,39300,39250,14
|
|
20240222,112000,869982500,39300,39250,39300,39250,513
|
|
20240222,111900,849845250,39250,39250,39300,39250,68
|
|
20240222,111800,847175750,39300,39300,39300,39300,122
|
|
20240222,111700,842381150,39300,39300,39300,39250,59
|
|
20240222,111600,840062950,39300,39300,39300,39250,99
|
|
20240222,111500,836176500,39250,39300,39300,39250,227
|
|
20240222,111400,827264300,39250,39300,39300,39250,34
|
|
20240222,111300,825929650,39250,39300,39300,39250,44
|
|
20240222,111200,824200600,39250,39300,39300,39250,35
|
|
20240222,111100,822825650,39300,39300,39350,39300,108
|
|
20240222,111000,818579150,39350,39300,39350,39300,9
|
|
20240222,110900,818225350,39350,39300,39350,39300,58
|
|
20240222,110800,815943800,39300,39300,39350,39300,76
|
|
20240222,110700,812956600,39350,39300,39350,39300,209
|
|
20240222,110600,804732650,39250,39250,39300,39250,113
|
|
20240222,110500,800292350,39250,39350,39350,39250,75
|
|
20240222,110400,797345050,39300,39250,39350,39250,147
|
|
20240222,110300,791571050,39250,39300,39300,39250,134
|
|
20240222,110200,786305750,39350,39250,39350,39250,59
|
|
20240222,110100,783986750,39300,39300,39300,39250,9
|
|
20240222,110000,783633250,39300,39300,39300,39300,103
|
|
20240222,105900,779585350,39300,39300,39300,39300,2
|
|
20240222,105800,779506750,39250,39250,39300,39250,165
|
|
20240222,105700,773026850,39300,39250,39300,39250,52
|
|
20240222,105600,770984450,39300,39300,39300,39300,151
|
|
20240222,105500,765050150,39300,39300,39300,39250,35
|
|
20240222,105400,763675950,39300,39300,39300,39300,43
|
|
20240222,105300,761986050,39300,39300,39300,39250,62
|
|
20240222,105200,759549500,39250,39250,39300,39250,19
|
|
20240222,105100,758803650,39300,39300,39300,39250,198
|
|
20240222,105000,751029650,39300,39300,39300,39250,12
|
|
20240222,104900,750558100,39250,39400,39400,39250,119
|
|
20240222,104800,745877750,39300,39300,39300,39250,216
|
|
20240222,104700,737397550,39300,39250,39350,39250,231
|
|
20240222,104600,728317850,39300,39300,39300,39250,15
|
|
20240222,104500,727728600,39250,39300,39300,39250,391
|
|
20240222,104400,712365950,39300,39350,39350,39300,50
|
|
20240222,104300,710399700,39350,39350,39400,39350,453
|
|
20240222,104200,692574100,39350,39350,39350,39300,254
|
|
20240222,104100,682579250,39350,39400,39400,39300,239
|
|
20240222,104000,673174850,39350,39400,39400,39350,53
|
|
20240222,103900,671087250,39400,39350,39400,39350,22
|
|
20240222,103800,670220800,39400,39400,39450,39350,158
|
|
20240222,103700,663995700,39450,39400,39450,39400,19
|
|
20240222,103600,663246950,39400,39450,39450,39400,44
|
|
20240222,103500,661511200,39400,39500,39500,39400,137
|
|
20240222,103400,656105750,39450,39450,39500,39450,58
|
|
20240222,103300,653815550,39450,39400,39450,39400,125
|
|
20240222,103200,648884450,39450,39450,39450,39450,70
|
|
20240222,103100,646122950,39450,39450,39450,39450,20
|
|
20240222,103000,645333950,39450,39350,39450,39350,111
|
|
20240222,102900,640958650,39400,39400,39400,39400,43
|
|
20240222,102800,639264450,39350,39400,39400,39350,14
|
|
20240222,102700,638713400,39400,39500,39500,39350,241
|
|
20240222,102600,629214050,39450,39450,39500,39450,75
|
|
20240222,102500,626251800,39450,39450,39500,39450,64
|
|
20240222,102400,623724300,39500,39450,39500,39450,20
|
|
20240222,102300,622935150,39500,39500,39500,39450,56
|
|
20240222,102200,620723300,39450,39550,39550,39450,158
|
|
20240222,102100,614489350,39550,39550,39550,39500,67
|
|
20240222,102000,611839900,39550,39600,39600,39550,73
|
|
20240222,101900,608952250,39600,39550,39600,39550,251
|
|
20240222,101800,599017750,39450,39450,39500,39450,8
|
|
20240222,101700,598702050,39450,39400,39600,39400,298
|
|
20240222,101600,586919500,39400,39400,39450,39400,73
|
|
20240222,101500,584040000,39450,39450,39450,39400,11
|
|
20240222,101400,583606500,39450,39500,39500,39450,159
|
|
20240222,101300,577331850,39450,39500,39500,39450,21
|
|
20240222,101200,576503050,39550,39550,39550,39500,58
|
|
20240222,101100,574209550,39600,39550,39600,39550,160
|
|
20240222,101000,567880900,39550,39550,39550,39500,57
|
|
20240222,100900,565627200,39500,39550,39550,39500,19
|
|
20240222,100800,564876300,39550,39500,39550,39500,56
|
|
20240222,100700,562661550,39500,39500,39550,39500,25
|
|
20240222,100600,561673350,39500,39500,39500,39450,69
|
|
20240222,100500,558950000,39450,39500,39500,39450,196
|
|
20240222,100400,551208600,39500,39500,39500,39500,0
|
|
20240222,100300,551208600,39500,39550,39550,39500,47
|
|
20240222,100200,549350100,39550,39500,39550,39500,51
|
|
20240222,100100,547334950,39550,39500,39600,39500,97
|
|
20240222,100000,543499000,39550,39600,39600,39550,60
|
|
20240222,095900,541123450,39550,39550,39600,39550,59
|
|
20240222,095800,538787800,39550,39600,39600,39550,94
|
|
20240222,095700,535067400,39650,39550,39650,39550,125
|
|
20240222,095600,530118250,39550,39600,39600,39550,288
|
|
20240222,095500,518722150,39650,39650,39650,39600,49
|
|
20240222,095400,516779450,39600,39600,39600,39550,119
|
|
20240222,095300,512069500,39700,39550,39700,39550,264
|
|
20240222,095200,501615750,39600,39700,39700,39600,97
|
|
20240222,095100,497770550,39650,39650,39650,39600,92
|
|
20240222,095000,494123000,39650,39550,39700,39550,92
|
|
20240222,094900,490471200,39550,39550,39700,39550,67
|
|
20240222,094800,487813850,39550,39600,39750,39550,287
|
|
20240222,094700,476440750,39600,39700,39750,39600,191
|
|
20240222,094600,468850350,39750,39600,39750,39600,475
|
|
20240222,094500,449995200,39650,39450,39650,39450,410
|
|
20240222,094400,433758200,39600,39600,39600,39450,99
|
|
20240222,094300,429844700,39450,39500,39500,39450,33
|
|
20240222,094200,428542350,39600,39400,39600,39400,376
|
|
20240222,094100,413653350,39450,39450,39550,39400,602
|
|
20240222,094000,389871200,39400,39400,39400,39400,64
|
|
20240222,093900,387349600,39400,39350,39450,39350,41
|
|
20240222,093800,385733250,39350,39350,39400,39350,74
|
|
20240222,093700,382817850,39350,39350,39400,39350,54
|
|
20240222,093600,380690900,39350,39400,39400,39350,18
|
|
20240222,093500,379982550,39350,39350,39400,39350,67
|
|
20240222,093400,377343650,39350,39350,39400,39350,67
|
|
20240222,093300,374706550,39350,39300,39350,39300,70
|
|
20240222,093200,371952450,39300,39300,39300,39300,39
|
|
20240222,093100,370419750,39350,39300,39450,39300,135
|
|
20240222,093000,365109550,39300,39200,39400,39150,348
|
|
20240222,092900,351425350,39200,39150,39200,39150,85
|
|
20240222,092800,348095400,39150,39150,39300,39150,51
|
|
20240222,092700,346092400,39150,39150,39200,39150,744
|
|
20240222,092600,316929150,39200,39100,39200,39100,79
|
|
20240222,092500,313834150,39100,39150,39200,39100,38
|
|
20240222,092400,312345500,39150,39100,39200,39100,52
|
|
20240222,092300,310307850,39100,39050,39300,39050,83
|
|
20240222,092200,307062500,39050,39050,39300,39050,126
|
|
20240222,092100,302126300,39050,39100,39100,39050,222
|
|
20240222,092000,293446500,39150,39100,39150,39100,156
|
|
20240222,091900,287343750,39100,39150,39150,39100,152
|
|
20240222,091800,281398150,39100,39100,39150,39100,54
|
|
20240222,091700,279284750,39100,39100,39150,39100,211
|
|
20240222,091600,271031900,39100,39100,39150,39100,404
|
|
20240222,091500,255219800,39100,39150,39250,39100,339
|
|
20240222,091400,241944700,39150,39100,39150,39050,23
|
|
20240222,091300,241044550,39100,39150,39150,39050,302
|
|
20240222,091200,229238950,39150,39150,39200,39150,111
|
|
20240222,091100,224890500,39200,39150,39200,39150,136
|
|
20240222,091000,219562900,39150,39050,39150,39050,8
|
|
20240222,090900,219249800,39150,39100,39150,39050,68
|
|
20240222,090800,216588700,39050,39050,39250,39050,127
|
|
20240222,090700,211616950,39050,39050,39050,39000,257
|
|
20240222,090600,201581700,39050,39050,39050,39050,213
|
|
20240222,090500,193264050,39000,39300,39350,39000,2312
|
|
20240222,090400,102892800,39300,39350,39350,39300,716
|
|
20240222,090300,74747350,39350,39300,39450,39300,57
|
|
20240222,090200,72502200,39450,39450,39450,39300,56
|
|
20240222,090100,70293900,39450,39600,39600,39350,470
|
|
20240222,090000,51727450,39600,39800,39800,39600,1301
|